|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/18/2026
|
-0.20/-0.38%
|
53.60
|
53.80
|
52.50
|
52.50
|
53.23
|
52.50
|
103,700
|
|
|
9/17/2026
|
+0.40/+0.76%
|
52.10
|
54.00
|
51.50
|
52.70
|
52.54
|
52.70
|
345,800
|
|
|
9/16/2026
|
0.00 / 0.00%
|
52.00
|
53.40
|
51.60
|
52.30
|
52.23
|
52.30
|
100,600
|
|
|
9/15/2026
|
+0.90/+1.75%
|
51.40
|
52.30
|
51.30
|
52.30
|
51.75
|
52.30
|
164,200
|
|
|
9/14/2026
|
-2.50/-4.64%
|
53.90
|
53.90
|
51.10
|
51.40
|
52.26
|
51.40
|
248,500
|
|
|
9/11/2026
|
-1.20/-2.18%
|
55.00
|
55.00
|
53.40
|
53.90
|
54.16
|
53.90
|
236,700
|
|
|
9/10/2026
|
+2.80/+5.35%
|
52.20
|
55.50
|
52.10
|
55.10
|
54.58
|
55.10
|
1,053,800
|
|
|
9/9/2026
|
+1.10/+2.15%
|
51.20
|
52.30
|
50.70
|
52.30
|
51.60
|
52.30
|
234,300
|
|
|
9/8/2026
|
-0.30/-0.58%
|
50.00
|
51.50
|
46.40
|
51.20
|
51.09
|
51.20
|
86,200
|
|
|
9/7/2026
|
+1.40/+2.79%
|
50.10
|
52.30
|
50.10
|
51.50
|
51.52
|
51.50
|
345,400
|
|
|
9/4/2026
|
0.00 / 0.00%
|
50.10
|
50.20
|
49.80
|
50.10
|
50.03
|
50.10
|
68,700
|
|
|
9/3/2026
|
0.00 / 0.00%
|
50.00
|
50.40
|
49.60
|
50.10
|
49.99
|
50.10
|
119,000
|
|
|
8/28/2026
|
-0.30/-0.60%
|
50.50
|
50.60
|
50.10
|
50.10
|
50.29
|
50.10
|
89,000
|
|
|
8/27/2026
|
0.00 / 0.00%
|
50.40
|
50.60
|
50.10
|
50.40
|
50.23
|
50.40
|
96,800
|
|
|
8/26/2026
|
0.00 / 0.00%
|
50.40
|
51.20
|
50.10
|
50.40
|
50.53
|
50.40
|
132,600
|
|
|
8/25/2026
|
-0.40/-0.79%
|
50.80
|
50.80
|
50.40
|
50.40
|
50.54
|
50.40
|
140,800
|
|
|
8/24/2026
|
-0.20/-0.39%
|
51.00
|
51.40
|
50.60
|
50.80
|
50.99
|
50.80
|
131,400
|
|
|
8/21/2026
|
+0.20/+0.39%
|
51.20
|
51.20
|
50.30
|
51.00
|
50.67
|
51.00
|
136,700
|
|
|
8/20/2026
|
+0.30/+0.59%
|
50.60
|
50.90
|
50.20
|
50.80
|
50.39
|
50.80
|
158,300
|
|
|
8/19/2026
|
-1.40/-2.70%
|
51.90
|
51.90
|
49.90
|
50.50
|
50.63
|
50.50
|
276,100
|
|
|