|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/8/2026
|
-1.20/-1.38%
|
86.90
|
87.00
|
85.80
|
85.80
|
86.17
|
85.80
|
54,500
|
|
|
9/7/2026
|
0.00 / 0.00%
|
87.90
|
88.20
|
86.80
|
87.00
|
87.41
|
87.00
|
72,400
|
|
|
9/4/2026
|
-1.20/-1.36%
|
88.20
|
88.20
|
86.60
|
87.00
|
87.20
|
87.00
|
44,800
|
|
|
9/3/2026
|
-0.10/-0.11%
|
87.70
|
89.50
|
87.20
|
88.20
|
88.43
|
88.20
|
93,300
|
|
|
8/28/2026
|
+0.30/+0.34%
|
88.00
|
88.90
|
87.00
|
88.30
|
87.95
|
88.30
|
120,300
|
|
|
8/27/2026
|
+1.00/+1.15%
|
87.10
|
88.00
|
86.70
|
88.00
|
87.00
|
88.00
|
76,900
|
|
|
8/26/2026
|
+0.90/+1.05%
|
87.00
|
87.90
|
86.30
|
87.00
|
87.05
|
87.00
|
97,000
|
|
|
8/25/2026
|
+3.50/+4.24%
|
82.70
|
86.70
|
82.70
|
86.10
|
85.14
|
86.10
|
257,500
|
|
|
8/24/2026
|
+1.10/+1.35%
|
81.70
|
82.90
|
81.40
|
82.60
|
82.07
|
82.60
|
78,800
|
|
|
8/21/2026
|
-0.70/-0.85%
|
82.10
|
82.30
|
81.10
|
81.50
|
81.50
|
81.50
|
85,400
|
|
|
8/20/2026
|
-0.10/-0.12%
|
82.30
|
82.30
|
81.00
|
82.20
|
81.73
|
82.20
|
42,800
|
|
|
8/19/2026
|
-0.30/-0.36%
|
83.00
|
83.00
|
81.00
|
82.30
|
82.36
|
82.30
|
551,800
|
|
|
8/18/2026
|
+0.60/+0.73%
|
83.30
|
83.30
|
82.30
|
82.60
|
82.59
|
82.60
|
91,800
|
|
|
8/17/2026
|
+1.50/+1.86%
|
82.40
|
82.80
|
80.50
|
82.00
|
81.79
|
82.00
|
118,200
|
|
|
8/14/2026
|
-2.30/-2.78%
|
84.00
|
84.00
|
79.50
|
80.50
|
81.07
|
80.50
|
118,000
|
|
|
8/13/2026
|
-0.50/-0.60%
|
83.40
|
83.60
|
81.60
|
82.80
|
82.73
|
82.80
|
85,400
|
|
|
8/12/2026
|
+3.60/+4.52%
|
79.60
|
83.70
|
79.00
|
83.30
|
81.88
|
83.30
|
168,200
|
|
|
8/11/2026
|
+0.50/+0.63%
|
79.70
|
79.70
|
78.60
|
79.70
|
79.30
|
79.70
|
26,400
|
|
|
8/10/2026
|
+4.30/+5.74%
|
76.60
|
79.90
|
76.60
|
79.20
|
78.47
|
79.20
|
331,100
|
|
|
8/7/2026
|
+0.90/+1.22%
|
74.10
|
76.10
|
74.00
|
74.90
|
75.69
|
74.90
|
61,500
|
|
|