|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/28/2026
|
0.00 / 0.00%
|
21.75
|
21.85
|
21.60
|
21.75
|
21.78
|
21.75
|
327,500
|
|
|
9/25/2026
|
-0.25/-1.14%
|
22.00
|
22.10
|
21.60
|
21.75
|
21.87
|
21.75
|
766,500
|
|
|
9/24/2026
|
-0.10/-0.45%
|
22.05
|
22.10
|
21.90
|
22.00
|
22.01
|
22.00
|
547,000
|
|
|
9/23/2026
|
-0.15/-0.67%
|
22.20
|
22.30
|
22.10
|
22.10
|
22.19
|
22.10
|
547,400
|
|
|
9/22/2026
|
0.00 / 0.00%
|
22.35
|
22.45
|
22.20
|
22.25
|
22.30
|
22.25
|
505,000
|
|
|
9/21/2026
|
-0.25/-1.11%
|
22.50
|
22.60
|
22.25
|
22.25
|
22.45
|
22.25
|
576,100
|
|
|
9/18/2026
|
+0.10/+0.45%
|
22.40
|
22.65
|
22.40
|
22.50
|
22.53
|
22.50
|
532,000
|
|
|
9/17/2026
|
+0.30/+1.36%
|
22.00
|
22.50
|
21.95
|
22.40
|
22.30
|
22.40
|
607,200
|
|
|
9/16/2026
|
+0.10/+0.45%
|
21.95
|
22.15
|
21.95
|
22.10
|
22.05
|
22.10
|
447,100
|
|
|
9/15/2026
|
+0.25/+1.15%
|
21.80
|
22.10
|
21.80
|
22.00
|
21.95
|
22.00
|
430,200
|
|
|
9/14/2026
|
-0.05/-0.23%
|
21.75
|
21.90
|
21.70
|
21.75
|
21.78
|
21.75
|
406,600
|
|
|
9/11/2026
|
-0.50/-2.24%
|
22.20
|
22.20
|
21.80
|
21.80
|
21.98
|
21.80
|
480,900
|
|
|
9/10/2026
|
0.00 / 0.00%
|
22.30
|
22.35
|
22.05
|
22.30
|
22.17
|
22.30
|
457,400
|
|
|
9/9/2026
|
-0.15/-0.67%
|
22.40
|
22.40
|
22.20
|
22.30
|
22.30
|
22.30
|
353,100
|
|
|
9/8/2026
|
0.00 / 0.00%
|
22.40
|
22.55
|
22.40
|
22.45
|
22.45
|
22.45
|
437,100
|
|
|
9/7/2026
|
+0.15/+0.67%
|
22.25
|
22.55
|
22.25
|
22.45
|
22.40
|
22.45
|
505,500
|
|
|
9/4/2026
|
-0.25/-1.11%
|
22.50
|
22.60
|
22.25
|
22.30
|
22.41
|
22.30
|
338,900
|
|
|
9/3/2026
|
-0.55/-2.38%
|
23.00
|
23.00
|
22.55
|
22.55
|
22.79
|
22.55
|
491,100
|
|
|
8/28/2026
|
-0.10/-0.43%
|
23.10
|
23.35
|
22.95
|
23.10
|
23.15
|
23.10
|
685,300
|
|
|
8/27/2026
|
0.00 / 0.00%
|
23.05
|
23.35
|
23.05
|
23.20
|
23.20
|
23.20
|
498,400
|
|
|