|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/16/2026
|
-0.40/-1.84%
|
21.75
|
21.75
|
21.25
|
21.30
|
21.44
|
21.30
|
675,100
|
|
|
9/15/2026
|
+0.25/+1.17%
|
21.45
|
21.80
|
21.45
|
21.70
|
21.66
|
21.70
|
901,900
|
|
|
9/14/2026
|
-0.05/-0.23%
|
21.40
|
22.00
|
20.80
|
21.45
|
21.35
|
21.45
|
1,368,700
|
|
|
9/11/2026
|
-0.75/-3.37%
|
22.15
|
22.15
|
21.50
|
21.50
|
21.75
|
21.50
|
1,940,500
|
|
|
9/10/2026
|
+0.25/+1.14%
|
21.90
|
22.60
|
21.80
|
22.25
|
22.14
|
22.25
|
960,100
|
|
|
9/9/2026
|
-0.30/-1.35%
|
22.45
|
22.55
|
21.95
|
22.00
|
22.17
|
22.00
|
1,141,200
|
|
|
9/8/2026
|
-0.10/-0.45%
|
22.65
|
22.90
|
22.20
|
22.30
|
22.52
|
22.30
|
1,183,800
|
|
|
9/7/2026
|
-0.70/-3.03%
|
23.30
|
23.30
|
22.40
|
22.40
|
22.73
|
22.40
|
1,932,600
|
|
|
9/4/2026
|
-0.30/-1.28%
|
23.20
|
23.85
|
23.10
|
23.10
|
23.36
|
23.10
|
1,271,200
|
|
|
9/3/2026
|
+0.10/+0.43%
|
23.10
|
23.95
|
22.85
|
23.40
|
23.53
|
23.40
|
2,235,000
|
|
|
8/28/2026
|
+0.35/+1.53%
|
23.00
|
24.00
|
22.85
|
23.30
|
23.49
|
23.30
|
2,724,200
|
|
|
8/27/2026
|
-0.35/-1.50%
|
23.45
|
23.45
|
22.80
|
22.95
|
23.00
|
22.95
|
1,296,900
|
|
|
8/26/2026
|
+0.40/+1.75%
|
23.00
|
23.35
|
22.75
|
23.30
|
23.06
|
23.30
|
1,208,700
|
|
|
8/25/2026
|
-0.20/-0.87%
|
23.20
|
23.45
|
22.80
|
22.90
|
23.06
|
22.90
|
1,711,300
|
|
|
8/24/2026
|
-0.20/-0.86%
|
23.70
|
23.95
|
23.10
|
23.10
|
23.41
|
23.10
|
2,288,400
|
|
|
8/21/2026
|
+1.50/+6.88%
|
21.80
|
23.30
|
21.80
|
23.30
|
22.91
|
23.30
|
2,702,600
|
|
|
8/20/2026
|
+0.10/+0.46%
|
21.90
|
22.10
|
21.70
|
21.80
|
21.87
|
21.80
|
444,300
|
|
|
8/19/2026
|
-0.25/-1.14%
|
21.95
|
22.00
|
21.65
|
21.70
|
21.81
|
21.70
|
835,400
|
|
|
8/18/2026
|
-0.15/-0.68%
|
22.25
|
22.45
|
21.80
|
21.95
|
22.11
|
21.95
|
1,165,500
|
|
|
8/17/2026
|
-0.30/-1.34%
|
22.40
|
22.65
|
21.80
|
22.10
|
22.09
|
22.10
|
1,025,200
|
|
|