|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/4/2026
|
-0.10/-0.14%
|
73.20
|
73.60
|
72.80
|
73.10
|
73.06
|
73.10
|
2,789,100
|
|
|
9/3/2026
|
-1.80/-2.40%
|
74.00
|
74.60
|
73.20
|
73.20
|
73.65
|
73.20
|
8,656,200
|
|
|
8/28/2026
|
-0.90/-1.19%
|
75.70
|
75.70
|
74.80
|
75.00
|
75.15
|
75.00
|
3,473,200
|
|
|
8/27/2026
|
+0.40/+0.53%
|
75.50
|
75.90
|
74.80
|
75.90
|
75.41
|
75.90
|
2,751,500
|
|
|
8/26/2026
|
+1.60/+2.17%
|
73.90
|
75.50
|
73.20
|
75.50
|
74.44
|
75.50
|
2,354,400
|
|
|
8/25/2026
|
-1.20/-1.60%
|
75.00
|
75.30
|
73.80
|
73.90
|
74.65
|
73.90
|
2,719,500
|
|
|
8/24/2026
|
+0.10/+0.13%
|
75.50
|
75.60
|
74.60
|
75.10
|
75.06
|
75.10
|
2,562,500
|
|
|
8/21/2026
|
+2.30/+3.16%
|
72.50
|
75.10
|
71.80
|
75.00
|
73.91
|
75.00
|
10,725,079
|
|
|
8/20/2026
|
+0.50/+0.69%
|
72.30
|
73.20
|
71.90
|
72.70
|
72.59
|
72.70
|
2,496,100
|
|
|
8/19/2026
|
-0.60/-0.82%
|
72.70
|
72.70
|
71.20
|
72.20
|
71.87
|
72.20
|
2,890,077
|
|
|
8/18/2026
|
-0.70/-0.95%
|
73.60
|
73.90
|
72.10
|
72.80
|
72.97
|
72.80
|
1,743,500
|
|
|
8/17/2026
|
+1.10/+1.52%
|
72.30
|
74.20
|
71.80
|
73.50
|
72.90
|
73.50
|
2,140,400
|
|
|
8/14/2026
|
-1.20/-1.63%
|
73.10
|
73.50
|
72.20
|
72.40
|
72.66
|
72.40
|
7,597,659
|
|
|
8/13/2026
|
-0.40/-0.54%
|
74.00
|
74.70
|
72.80
|
73.60
|
73.80
|
73.60
|
5,720,000
|
|
|
8/12/2026
|
+0.80/+1.09%
|
73.30
|
74.20
|
73.20
|
74.00
|
73.68
|
74.00
|
3,067,000
|
|
|
8/11/2026
|
+0.20/+0.27%
|
72.30
|
74.00
|
72.30
|
73.20
|
73.01
|
73.20
|
3,224,300
|
|
|
8/10/2026
|
+2.00/+2.82%
|
71.00
|
73.80
|
70.70
|
73.00
|
72.60
|
73.00
|
5,403,400
|
|
|
8/7/2026
|
-0.20/-0.28%
|
71.30
|
71.60
|
70.20
|
71.00
|
70.89
|
71.00
|
3,704,600
|
|
|
8/6/2026
|
-1.00/-1.39%
|
71.50
|
71.90
|
69.80
|
71.20
|
70.77
|
71.20
|
6,406,800
|
|
|
8/5/2026
|
+0.10/+0.14%
|
72.40
|
72.90
|
71.00
|
72.20
|
71.88
|
72.20
|
9,211,679
|
|
|