|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/16/2026
|
-0.15/-0.74%
|
20.35
|
20.40
|
20.15
|
20.25
|
20.30
|
20.25
|
146,400
|
|
|
9/15/2026
|
+0.30/+1.49%
|
20.35
|
20.55
|
20.20
|
20.40
|
20.34
|
20.40
|
578,200
|
|
|
9/14/2026
|
-0.45/-2.19%
|
20.55
|
20.85
|
20.00
|
20.10
|
20.31
|
20.10
|
713,200
|
|
|
9/11/2026
|
-0.85/-3.97%
|
21.20
|
21.30
|
20.40
|
20.55
|
20.71
|
20.55
|
1,407,000
|
|
|
9/10/2026
|
0.00 / 0.00%
|
21.30
|
21.70
|
21.15
|
21.40
|
21.41
|
21.40
|
511,500
|
|
|
9/9/2026
|
-0.35/-1.61%
|
21.75
|
21.80
|
21.40
|
21.40
|
21.60
|
21.40
|
479,100
|
|
|
9/8/2026
|
-0.05/-0.23%
|
21.80
|
22.10
|
21.55
|
21.75
|
21.87
|
21.75
|
484,800
|
|
|
9/7/2026
|
-0.65/-2.90%
|
22.45
|
22.50
|
21.80
|
21.80
|
22.13
|
21.80
|
1,008,300
|
|
|
9/4/2026
|
-0.20/-0.88%
|
22.70
|
22.85
|
22.35
|
22.45
|
22.52
|
22.45
|
514,600
|
|
|
9/3/2026
|
-0.10/-0.44%
|
22.55
|
22.95
|
22.30
|
22.65
|
22.64
|
22.65
|
690,700
|
|
|
8/28/2026
|
+0.35/+1.56%
|
22.40
|
23.00
|
22.30
|
22.75
|
22.72
|
22.75
|
1,344,700
|
|
|
8/27/2026
|
-0.15/-0.67%
|
22.80
|
22.90
|
22.40
|
22.40
|
22.55
|
22.40
|
797,200
|
|
|
8/26/2026
|
+0.05/+0.22%
|
22.50
|
22.75
|
22.35
|
22.55
|
22.57
|
22.55
|
681,000
|
|
|
8/25/2026
|
-0.15/-0.66%
|
22.80
|
22.80
|
22.45
|
22.50
|
22.59
|
22.50
|
817,100
|
|
|
8/24/2026
|
-0.35/-1.52%
|
23.50
|
23.50
|
22.65
|
22.65
|
22.92
|
22.65
|
936,300
|
|
|
8/21/2026
|
+1.45/+6.73%
|
21.55
|
23.00
|
21.55
|
23.00
|
22.48
|
23.00
|
1,600,600
|
|
|
8/20/2026
|
+0.05/+0.23%
|
21.85
|
21.85
|
21.55
|
21.55
|
21.68
|
21.55
|
285,600
|
|
|
8/19/2026
|
-0.35/-1.60%
|
21.80
|
21.95
|
21.30
|
21.50
|
21.57
|
21.50
|
559,900
|
|
|
8/18/2026
|
+0.25/+1.16%
|
21.60
|
21.90
|
21.55
|
21.85
|
21.74
|
21.85
|
599,000
|
|
|
8/17/2026
|
-0.35/-1.59%
|
21.80
|
22.00
|
21.55
|
21.60
|
21.79
|
21.60
|
470,400
|
|
|