|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/11/2026
|
-0.80/-2.60%
|
30.80
|
30.80
|
29.90
|
30.00
|
30.19
|
30.00
|
1,266,400
|
|
|
9/10/2026
|
-0.20/-0.65%
|
31.10
|
31.20
|
30.60
|
30.80
|
30.80
|
30.80
|
892,300
|
|
|
9/9/2026
|
-0.30/-0.96%
|
31.30
|
31.60
|
30.90
|
31.00
|
31.18
|
31.00
|
915,800
|
|
|
9/8/2026
|
-0.30/-0.95%
|
31.00
|
31.80
|
31.00
|
31.30
|
31.38
|
31.30
|
1,165,400
|
|
|
9/7/2026
|
-0.30/-0.94%
|
31.90
|
32.10
|
31.60
|
31.60
|
31.86
|
31.60
|
918,500
|
|
|
9/4/2026
|
-0.10/-0.31%
|
32.00
|
32.40
|
31.80
|
31.90
|
31.95
|
31.90
|
626,700
|
|
|
9/3/2026
|
-0.50/-1.54%
|
32.50
|
32.50
|
31.70
|
32.00
|
32.07
|
32.00
|
2,124,800
|
|
|
8/28/2026
|
0.00 / 0.00%
|
32.60
|
32.70
|
32.40
|
32.50
|
32.55
|
32.50
|
748,600
|
|
|
8/27/2026
|
-0.10/-0.31%
|
32.80
|
32.80
|
32.50
|
32.50
|
32.63
|
32.50
|
716,000
|
|
|
8/26/2026
|
+0.10/+0.31%
|
32.70
|
33.30
|
32.40
|
32.60
|
32.71
|
32.60
|
1,282,700
|
|
|
8/25/2026
|
-0.20/-0.61%
|
32.70
|
33.20
|
32.00
|
32.50
|
32.45
|
32.50
|
1,177,500
|
|
|
8/24/2026
|
-0.30/-0.91%
|
33.30
|
33.60
|
32.50
|
32.70
|
32.94
|
32.70
|
1,760,500
|
|
|
8/21/2026
|
+1.20/+3.77%
|
31.80
|
33.00
|
31.80
|
33.00
|
32.55
|
33.00
|
1,061,600
|
|
|
8/20/2026
|
-0.60/-1.85%
|
32.40
|
32.60
|
31.70
|
31.80
|
31.95
|
31.80
|
1,708,900
|
|
|
8/19/2026
|
-0.50/-1.52%
|
32.90
|
32.90
|
32.30
|
32.40
|
32.55
|
32.40
|
929,100
|
|
|
8/18/2026
|
-0.40/-1.20%
|
33.50
|
33.70
|
32.80
|
32.90
|
33.05
|
32.90
|
594,800
|
|
|
8/17/2026
|
-0.30/-0.89%
|
33.00
|
33.90
|
32.00
|
33.30
|
33.30
|
33.30
|
438,500
|
|
|
8/14/2026
|
-0.60/-1.75%
|
34.20
|
34.20
|
33.40
|
33.60
|
33.65
|
33.60
|
1,445,500
|
|
|
8/13/2026
|
-0.10/-0.29%
|
34.50
|
34.90
|
33.70
|
34.20
|
34.19
|
34.20
|
1,106,100
|
|
|
8/12/2026
|
+0.20/+0.59%
|
34.00
|
34.40
|
33.50
|
34.30
|
33.98
|
34.30
|
900,200
|
|
|