|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/29/2026
|
-0.15/-0.41%
|
36.60
|
36.60
|
36.15
|
36.40
|
36.40
|
36.40
|
427,400
|
|
|
9/28/2026
|
+0.60/+1.67%
|
36.65
|
36.85
|
36.20
|
36.55
|
36.54
|
36.55
|
1,157,900
|
|
|
9/25/2026
|
+0.65/+1.84%
|
35.65
|
35.95
|
35.25
|
35.95
|
35.63
|
35.95
|
529,000
|
|
|
9/24/2026
|
-0.15/-0.42%
|
35.45
|
35.45
|
35.20
|
35.30
|
35.28
|
35.30
|
402,800
|
|
|
9/23/2026
|
-0.35/-0.98%
|
35.80
|
35.80
|
35.35
|
35.45
|
35.51
|
35.45
|
427,700
|
|
|
9/22/2026
|
+0.45/+1.27%
|
35.35
|
35.80
|
35.35
|
35.80
|
35.64
|
35.80
|
550,500
|
|
|
9/21/2026
|
-0.60/-1.67%
|
36.35
|
36.35
|
35.35
|
35.35
|
35.61
|
35.35
|
579,700
|
|
|
9/18/2026
|
+0.65/+1.84%
|
35.50
|
36.00
|
35.50
|
35.95
|
35.86
|
35.95
|
861,300
|
|
|
9/17/2026
|
+0.30/+0.86%
|
34.80
|
36.35
|
34.80
|
35.30
|
35.53
|
35.30
|
957,500
|
|
|
9/16/2026
|
-1.05/-2.91%
|
36.10
|
36.20
|
34.85
|
35.00
|
35.36
|
35.00
|
912,600
|
|
|
9/15/2026
|
-1.35/-3.61%
|
37.20
|
37.20
|
36.00
|
36.05
|
36.38
|
36.05
|
1,227,700
|
|
|
9/14/2026
|
-1.35/-3.48%
|
38.60
|
38.60
|
37.00
|
37.40
|
37.56
|
37.40
|
811,700
|
|
|
9/11/2026
|
-0.25/-0.53%
|
47.45
|
47.45
|
46.75
|
46.75
|
47.07
|
38.75
|
1,158,600
|
|
|
9/10/2026
|
+0.40/+0.86%
|
46.70
|
47.00
|
46.45
|
47.00
|
46.70
|
38.96
|
528,900
|
|
|
9/9/2026
|
+0.95/+2.08%
|
46.30
|
46.80
|
46.30
|
46.60
|
46.55
|
38.63
|
664,300
|
|
|
9/8/2026
|
-1.35/-2.87%
|
47.00
|
47.00
|
45.60
|
45.65
|
46.25
|
37.84
|
947,700
|
|
|
9/7/2026
|
-0.10/-0.21%
|
47.65
|
47.95
|
47.00
|
47.00
|
47.58
|
38.96
|
1,631,300
|
|
|
9/4/2026
|
+2.20/+4.90%
|
46.50
|
47.90
|
46.50
|
47.10
|
47.21
|
39.04
|
2,136,400
|
|
|
9/3/2026
|
+1.90/+4.42%
|
43.00
|
45.00
|
42.35
|
44.90
|
44.51
|
37.22
|
998,700
|
|
|
8/28/2026
|
-0.20/-0.46%
|
43.10
|
43.10
|
42.80
|
43.00
|
42.95
|
35.64
|
1,417,800
|
|
|