|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/21/2026
|
-1.50/-1.92%
|
78.00
|
78.20
|
76.70
|
76.70
|
77.30
|
76.70
|
3,757,900
|
|
|
9/18/2026
|
+2.00/+2.62%
|
76.50
|
78.20
|
76.20
|
78.20
|
77.89
|
78.20
|
5,327,900
|
|
|
9/17/2026
|
+0.40/+0.53%
|
75.80
|
77.10
|
75.70
|
76.20
|
76.65
|
76.20
|
4,105,400
|
|
|
9/16/2026
|
-0.20/-0.26%
|
76.30
|
76.90
|
75.60
|
75.80
|
76.21
|
75.80
|
3,416,100
|
|
|
9/15/2026
|
-0.40/-0.52%
|
76.70
|
77.00
|
75.80
|
76.00
|
76.33
|
76.00
|
12,249,100
|
|
|
9/14/2026
|
-0.90/-1.16%
|
77.30
|
77.90
|
75.80
|
76.40
|
76.65
|
76.40
|
7,896,100
|
|
|
9/11/2026
|
-0.70/-0.90%
|
78.20
|
79.00
|
77.20
|
77.30
|
78.46
|
77.30
|
8,252,800
|
|
|
9/10/2026
|
+1.30/+1.69%
|
76.70
|
79.00
|
76.70
|
78.00
|
78.29
|
78.00
|
6,754,900
|
|
|
9/9/2026
|
+0.60/+0.79%
|
76.20
|
78.00
|
76.20
|
76.70
|
77.21
|
76.70
|
7,317,100
|
|
|
9/8/2026
|
-0.50/-0.65%
|
76.50
|
77.00
|
75.90
|
76.10
|
76.52
|
76.10
|
5,228,400
|
|
|
9/7/2026
|
-0.70/-0.91%
|
77.50
|
77.70
|
76.50
|
76.60
|
77.03
|
76.60
|
5,162,900
|
|
|
9/4/2026
|
+2.80/+3.76%
|
74.50
|
77.40
|
74.50
|
77.30
|
76.37
|
77.30
|
8,196,800
|
|
|
9/3/2026
|
-1.00/-1.32%
|
75.20
|
75.90
|
74.30
|
74.50
|
74.91
|
74.50
|
4,565,802
|
|
|
8/28/2026
|
+2.00/+2.72%
|
74.00
|
76.60
|
74.00
|
75.50
|
75.70
|
75.50
|
9,646,600
|
|
|
8/27/2026
|
-1.10/-1.47%
|
74.30
|
75.50
|
73.50
|
73.50
|
74.75
|
73.50
|
3,957,500
|
|
|
8/26/2026
|
+0.40/+0.54%
|
74.50
|
75.20
|
73.80
|
74.60
|
74.43
|
74.60
|
4,385,400
|
|
|
8/25/2026
|
-0.70/-0.93%
|
75.20
|
75.40
|
74.10
|
74.20
|
74.63
|
74.20
|
4,964,700
|
|
|
8/24/2026
|
+0.20/+0.27%
|
75.20
|
75.40
|
74.80
|
74.90
|
75.10
|
74.90
|
5,947,500
|
|
|
8/21/2026
|
+0.20/+0.27%
|
74.60
|
75.40
|
74.10
|
74.70
|
74.82
|
74.70
|
2,949,800
|
|
|
8/20/2026
|
-0.30/-0.40%
|
75.00
|
75.80
|
73.60
|
74.50
|
74.55
|
74.50
|
6,710,300
|
|
|