|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/29/2026
|
0.00 / 0.00%
|
21.80
|
22.00
|
21.60
|
22.00
|
21.78
|
22.00
|
205,300
|
|
|
9/28/2026
|
-0.45/-2.00%
|
22.35
|
22.95
|
21.95
|
22.00
|
22.09
|
22.00
|
216,400
|
|
|
9/25/2026
|
-0.20/-0.88%
|
22.65
|
22.95
|
22.45
|
22.45
|
22.58
|
22.45
|
169,800
|
|
|
9/24/2026
|
-0.15/-0.66%
|
22.80
|
23.20
|
22.65
|
22.65
|
22.91
|
22.65
|
97,600
|
|
|
9/23/2026
|
-0.30/-1.30%
|
23.00
|
23.45
|
22.80
|
22.80
|
22.96
|
22.80
|
95,600
|
|
|
9/22/2026
|
+0.40/+1.76%
|
23.70
|
23.70
|
23.00
|
23.10
|
23.35
|
23.10
|
136,400
|
|
|
9/21/2026
|
-0.40/-1.73%
|
23.00
|
23.15
|
22.50
|
22.70
|
22.79
|
22.70
|
142,100
|
|
|
9/18/2026
|
+0.10/+0.43%
|
23.15
|
23.55
|
23.00
|
23.10
|
23.19
|
23.10
|
90,500
|
|
|
9/17/2026
|
+0.20/+0.88%
|
22.85
|
23.20
|
22.85
|
23.00
|
23.03
|
23.00
|
75,200
|
|
|
9/16/2026
|
0.00 / 0.00%
|
22.80
|
23.10
|
22.80
|
22.80
|
22.88
|
22.80
|
72,000
|
|
|
9/15/2026
|
+0.30/+1.33%
|
22.55
|
23.65
|
22.55
|
22.80
|
22.97
|
22.80
|
124,400
|
|
|
9/14/2026
|
-0.85/-3.64%
|
23.35
|
23.40
|
22.50
|
22.50
|
23.08
|
22.50
|
152,000
|
|
|
9/11/2026
|
-0.40/-1.68%
|
23.70
|
23.70
|
23.15
|
23.35
|
23.34
|
23.35
|
88,600
|
|
|
9/10/2026
|
+0.65/+2.81%
|
23.10
|
23.90
|
23.00
|
23.75
|
23.43
|
23.75
|
208,200
|
|
|
9/9/2026
|
-0.20/-0.86%
|
23.30
|
23.40
|
23.10
|
23.10
|
23.18
|
23.10
|
134,400
|
|
|
9/8/2026
|
-0.20/-0.85%
|
23.30
|
23.95
|
23.30
|
23.30
|
23.44
|
23.30
|
100,300
|
|
|
9/7/2026
|
-0.30/-1.26%
|
23.80
|
23.80
|
23.50
|
23.50
|
23.61
|
23.50
|
163,900
|
|
|
9/4/2026
|
-0.20/-0.83%
|
23.95
|
24.05
|
23.75
|
23.80
|
23.91
|
23.80
|
168,900
|
|
|
9/3/2026
|
-0.40/-1.64%
|
24.35
|
24.35
|
23.95
|
24.00
|
24.07
|
24.00
|
170,400
|
|
|
8/28/2026
|
+0.25/+1.04%
|
24.15
|
24.90
|
24.15
|
24.40
|
24.56
|
24.40
|
154,200
|
|
|