|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/28/2026
|
+4.80/+6.98%
|
69.00
|
73.60
|
68.80
|
73.60
|
71.83
|
73.60
|
3,930,700
|
|
|
9/25/2026
|
-0.40/-0.58%
|
69.10
|
69.60
|
68.20
|
68.80
|
69.04
|
68.80
|
585,400
|
|
|
9/24/2026
|
-0.10/-0.14%
|
69.00
|
70.40
|
69.00
|
69.20
|
69.40
|
69.20
|
993,000
|
|
|
9/23/2026
|
-0.40/-0.57%
|
69.70
|
69.70
|
68.40
|
69.30
|
68.95
|
69.30
|
736,900
|
|
|
9/22/2026
|
-0.80/-1.13%
|
70.50
|
70.50
|
68.80
|
69.70
|
69.37
|
69.70
|
978,500
|
|
|
9/21/2026
|
+2.00/+2.92%
|
68.50
|
71.60
|
68.50
|
70.50
|
70.47
|
70.50
|
1,014,500
|
|
|
9/18/2026
|
-0.90/-1.30%
|
69.40
|
69.90
|
68.20
|
68.50
|
68.77
|
68.50
|
682,600
|
|
|
9/17/2026
|
-1.60/-2.25%
|
70.60
|
71.70
|
69.40
|
69.40
|
70.33
|
69.40
|
1,054,700
|
|
|
9/16/2026
|
+0.80/+1.14%
|
69.90
|
71.00
|
68.90
|
71.00
|
70.16
|
71.00
|
988,000
|
|
|
9/15/2026
|
+2.20/+3.24%
|
68.00
|
70.20
|
67.00
|
70.20
|
68.44
|
70.20
|
1,229,800
|
|
|
9/14/2026
|
+4.00/+6.25%
|
63.70
|
68.00
|
63.70
|
68.00
|
66.25
|
68.00
|
1,405,500
|
|
|
9/11/2026
|
+1.00/+1.59%
|
63.10
|
65.90
|
63.10
|
64.00
|
64.71
|
64.00
|
770,400
|
|
|
9/10/2026
|
-0.50/-0.79%
|
63.40
|
63.90
|
62.80
|
63.00
|
63.09
|
63.00
|
197,400
|
|
|
9/9/2026
|
+0.50/+0.79%
|
62.80
|
64.10
|
62.80
|
63.50
|
63.38
|
63.50
|
219,400
|
|
|
9/8/2026
|
-1.10/-1.72%
|
64.20
|
64.20
|
63.00
|
63.00
|
63.50
|
63.00
|
300,800
|
|
|
9/7/2026
|
-1.30/-1.99%
|
65.50
|
66.40
|
64.10
|
64.10
|
65.17
|
64.10
|
387,200
|
|
|
9/4/2026
|
+1.30/+2.03%
|
64.30
|
65.40
|
64.10
|
65.40
|
64.93
|
65.40
|
458,800
|
|
|
9/3/2026
|
+0.10/+0.16%
|
64.00
|
65.50
|
63.50
|
64.10
|
64.74
|
64.10
|
483,300
|
|
|
8/28/2026
|
+0.20/+0.31%
|
63.80
|
64.50
|
63.70
|
64.00
|
64.10
|
64.00
|
303,500
|
|
|
8/27/2026
|
+0.80/+1.27%
|
63.40
|
64.30
|
63.30
|
63.80
|
63.93
|
63.80
|
271,100
|
|
|