|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/29/2026
|
+0.60/+2.93%
|
21.00
|
21.40
|
20.60
|
21.10
|
21.09
|
21.10
|
905,700
|
|
|
9/28/2026
|
+0.20/+0.99%
|
20.30
|
20.65
|
20.30
|
20.50
|
20.44
|
20.50
|
941,900
|
|
|
9/25/2026
|
-0.10/-0.49%
|
20.30
|
20.55
|
20.25
|
20.30
|
20.37
|
20.30
|
307,000
|
|
|
9/24/2026
|
-0.45/-2.16%
|
20.50
|
20.80
|
20.35
|
20.40
|
20.48
|
20.40
|
575,400
|
|
|
9/23/2026
|
-0.05/-0.24%
|
21.10
|
21.10
|
20.80
|
20.85
|
20.93
|
20.85
|
326,000
|
|
|
9/22/2026
|
-0.10/-0.48%
|
21.15
|
21.15
|
20.65
|
20.90
|
20.90
|
20.90
|
469,400
|
|
|
9/21/2026
|
+0.10/+0.48%
|
21.20
|
21.30
|
20.90
|
21.00
|
21.05
|
21.00
|
515,600
|
|
|
9/18/2026
|
+0.70/+3.47%
|
20.30
|
21.25
|
20.30
|
20.90
|
20.73
|
20.90
|
775,000
|
|
|
9/17/2026
|
+0.20/+1.00%
|
20.50
|
20.75
|
20.15
|
20.20
|
20.34
|
20.20
|
1,368,800
|
|
|
9/16/2026
|
-0.55/-2.68%
|
20.65
|
20.65
|
20.00
|
20.00
|
20.11
|
20.00
|
1,430,800
|
|
|
9/15/2026
|
-0.05/-0.24%
|
20.85
|
20.85
|
20.30
|
20.55
|
20.53
|
20.55
|
1,266,600
|
|
|
9/14/2026
|
-0.60/-2.83%
|
21.45
|
21.45
|
20.55
|
20.60
|
20.78
|
20.60
|
1,047,800
|
|
|
9/11/2026
|
-0.25/-1.17%
|
21.40
|
21.70
|
21.20
|
21.20
|
21.30
|
21.20
|
886,300
|
|
|
9/10/2026
|
-0.45/-2.05%
|
21.90
|
22.15
|
21.40
|
21.45
|
21.58
|
21.45
|
1,369,100
|
|
|
9/9/2026
|
-0.65/-2.88%
|
22.20
|
22.45
|
21.85
|
21.90
|
22.05
|
21.90
|
1,370,400
|
|
|
9/8/2026
|
+0.05/+0.22%
|
22.50
|
22.70
|
22.50
|
22.55
|
22.57
|
22.55
|
150,000
|
|
|
9/7/2026
|
0.00 / 0.00%
|
22.50
|
23.15
|
22.25
|
22.50
|
22.57
|
22.50
|
745,300
|
|
|
9/4/2026
|
-0.15/-0.66%
|
22.60
|
22.70
|
22.50
|
22.50
|
22.55
|
22.50
|
497,600
|
|
|
9/3/2026
|
-0.30/-1.31%
|
22.55
|
22.75
|
22.55
|
22.65
|
22.65
|
22.65
|
512,300
|
|
|
8/28/2026
|
-0.05/-0.22%
|
23.00
|
23.15
|
22.85
|
22.95
|
22.95
|
22.95
|
384,700
|
|
|