|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/10/2026
|
-0.60/-1.45%
|
41.60
|
41.70
|
40.30
|
40.70
|
40.70
|
40.70
|
702,700
|
|
|
9/9/2026
|
-1.10/-2.59%
|
42.40
|
42.75
|
41.00
|
41.30
|
41.73
|
41.30
|
760,700
|
|
|
9/8/2026
|
0.00 / 0.00%
|
42.95
|
42.95
|
42.15
|
42.40
|
42.41
|
42.40
|
435,200
|
|
|
9/7/2026
|
+0.10/+0.24%
|
42.70
|
44.20
|
42.30
|
42.40
|
42.89
|
42.40
|
699,200
|
|
|
9/4/2026
|
-0.05/-0.12%
|
43.00
|
43.50
|
42.30
|
42.30
|
42.61
|
42.30
|
385,400
|
|
|
9/3/2026
|
-1.00/-2.31%
|
43.00
|
43.05
|
42.20
|
42.35
|
42.51
|
42.35
|
542,300
|
|
|
8/28/2026
|
0.00 / 0.00%
|
43.50
|
43.95
|
43.00
|
43.35
|
43.44
|
43.35
|
540,300
|
|
|
8/27/2026
|
-1.10/-2.47%
|
45.10
|
45.50
|
43.35
|
43.35
|
44.28
|
43.35
|
1,067,900
|
|
|
8/26/2026
|
+2.90/+6.98%
|
41.60
|
44.45
|
41.60
|
44.45
|
43.63
|
44.45
|
1,027,400
|
|
|
8/25/2026
|
-0.65/-1.54%
|
42.45
|
42.60
|
41.25
|
41.55
|
41.78
|
41.55
|
725,300
|
|
|
8/24/2026
|
-0.45/-1.06%
|
43.10
|
43.20
|
42.05
|
42.20
|
42.44
|
42.20
|
1,232,300
|
|
|
8/21/2026
|
+2.05/+5.05%
|
40.80
|
42.65
|
39.95
|
42.65
|
41.32
|
42.65
|
1,285,300
|
|
|
8/20/2026
|
-0.80/-1.93%
|
41.85
|
41.85
|
40.20
|
40.60
|
40.68
|
40.60
|
901,500
|
|
|
8/19/2026
|
-1.20/-2.82%
|
42.50
|
42.80
|
41.10
|
41.40
|
41.60
|
41.40
|
910,800
|
|
|
8/18/2026
|
+0.60/+1.43%
|
42.05
|
44.10
|
42.00
|
42.60
|
43.08
|
42.60
|
1,324,300
|
|
|
8/17/2026
|
-1.05/-2.44%
|
43.00
|
43.40
|
41.00
|
42.00
|
41.85
|
42.00
|
1,486,300
|
|
|
8/14/2026
|
-2.45/-5.38%
|
45.50
|
45.50
|
42.60
|
43.05
|
43.57
|
43.05
|
1,717,300
|
|
|
8/13/2026
|
+1.50/+3.41%
|
44.85
|
47.00
|
44.60
|
45.50
|
45.91
|
45.50
|
1,809,000
|
|
|
8/12/2026
|
+2.85/+6.93%
|
41.20
|
44.00
|
40.25
|
44.00
|
42.25
|
44.00
|
1,853,200
|
|
|
8/11/2026
|
-0.15/-0.36%
|
43.80
|
43.80
|
41.15
|
41.15
|
42.07
|
41.15
|
1,897,500
|
|
|