|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/30/2026
|
-0.10/-0.39%
|
25.40
|
25.65
|
25.40
|
25.40
|
25.49
|
25.40
|
273,500
|
|
|
9/29/2026
|
-0.30/-1.16%
|
25.40
|
25.60
|
25.25
|
25.50
|
25.45
|
25.50
|
893,100
|
|
|
9/28/2026
|
-0.15/-0.58%
|
25.90
|
25.90
|
25.15
|
25.80
|
25.48
|
25.80
|
1,424,600
|
|
|
9/25/2026
|
-0.05/-0.19%
|
25.95
|
26.00
|
25.80
|
25.95
|
25.91
|
25.95
|
748,300
|
|
|
9/24/2026
|
0.00 / 0.00%
|
25.95
|
26.00
|
25.75
|
26.00
|
25.90
|
26.00
|
1,598,600
|
|
|
9/23/2026
|
0.00 / 0.00%
|
25.85
|
26.25
|
25.85
|
26.00
|
26.05
|
26.00
|
977,100
|
|
|
9/22/2026
|
0.00 / 0.00%
|
25.70
|
26.10
|
25.70
|
26.00
|
25.96
|
26.00
|
851,000
|
|
|
9/21/2026
|
0.00 / 0.00%
|
26.05
|
26.30
|
25.80
|
26.00
|
25.97
|
26.00
|
1,340,400
|
|
|
9/18/2026
|
0.00 / 0.00%
|
25.95
|
26.10
|
25.80
|
26.00
|
25.99
|
26.00
|
1,725,200
|
|
|
9/17/2026
|
0.00 / 0.00%
|
25.65
|
26.35
|
25.65
|
26.00
|
26.00
|
26.00
|
1,497,500
|
|
|
9/16/2026
|
-0.10/-0.38%
|
25.95
|
26.30
|
25.65
|
26.00
|
25.96
|
26.00
|
2,508,800
|
|
|
9/15/2026
|
-0.40/-1.51%
|
26.10
|
26.50
|
26.00
|
26.10
|
26.20
|
26.10
|
1,960,600
|
|
|
9/14/2026
|
0.00 / 0.00%
|
26.25
|
26.60
|
25.95
|
26.50
|
26.26
|
26.50
|
2,416,800
|
|
|
9/11/2026
|
-0.50/-1.85%
|
26.60
|
26.85
|
26.50
|
26.50
|
26.62
|
26.50
|
960,900
|
|
|
9/10/2026
|
+0.05/+0.19%
|
26.70
|
27.00
|
26.60
|
27.00
|
26.80
|
27.00
|
876,900
|
|
|
9/9/2026
|
-0.05/-0.19%
|
27.00
|
27.05
|
26.85
|
26.95
|
26.92
|
26.95
|
7,043,900
|
|
|
9/8/2026
|
-0.20/-0.74%
|
27.10
|
27.20
|
26.90
|
27.00
|
26.98
|
27.00
|
632,800
|
|
|
9/7/2026
|
+0.10/+0.37%
|
27.05
|
27.25
|
26.90
|
27.20
|
27.11
|
27.20
|
2,339,900
|
|
|
9/4/2026
|
+0.05/+0.18%
|
26.90
|
27.15
|
26.85
|
27.10
|
26.99
|
27.10
|
909,300
|
|
|
9/3/2026
|
-0.35/-1.28%
|
27.30
|
27.30
|
26.90
|
27.05
|
27.02
|
27.05
|
1,279,300
|
|
|