|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/21/2026
|
-0.20/-0.71%
|
28.20
|
28.20
|
27.65
|
27.90
|
27.96
|
27.90
|
24,000
|
|
|
9/18/2026
|
+0.10/+0.36%
|
28.00
|
28.10
|
27.95
|
28.10
|
28.01
|
28.10
|
57,600
|
|
|
9/17/2026
|
-0.55/-1.93%
|
28.40
|
28.55
|
28.00
|
28.00
|
28.33
|
28.00
|
62,500
|
|
|
9/16/2026
|
+0.45/+1.60%
|
28.20
|
28.55
|
27.15
|
28.55
|
28.28
|
28.55
|
59,900
|
|
|
9/15/2026
|
-0.20/-0.40%
|
48.70
|
51.00
|
48.70
|
50.30
|
50.29
|
28.12
|
42,800
|
|
|
9/14/2026
|
-0.10/-0.20%
|
50.90
|
51.80
|
50.50
|
50.50
|
50.89
|
28.23
|
66,000
|
|
|
9/11/2026
|
-0.70/-1.36%
|
51.10
|
51.10
|
50.20
|
50.60
|
50.48
|
28.29
|
44,000
|
|
|
9/10/2026
|
0.00 / 0.00%
|
51.30
|
51.50
|
50.60
|
51.30
|
50.88
|
28.68
|
24,200
|
|
|
9/9/2026
|
-1.10/-2.10%
|
52.50
|
52.50
|
51.30
|
51.30
|
51.68
|
28.68
|
35,400
|
|
|
9/8/2026
|
-0.10/-0.19%
|
52.60
|
52.60
|
51.90
|
52.40
|
52.18
|
29.29
|
38,600
|
|
|
9/7/2026
|
0.00 / 0.00%
|
52.90
|
52.90
|
52.10
|
52.50
|
52.38
|
29.35
|
42,700
|
|
|
9/4/2026
|
-0.20/-0.38%
|
53.00
|
53.00
|
52.00
|
52.50
|
52.55
|
29.35
|
26,100
|
|
|
9/3/2026
|
+0.10/+0.19%
|
52.50
|
52.70
|
52.00
|
52.70
|
52.33
|
29.46
|
58,600
|
|
|
8/28/2026
|
+0.20/+0.38%
|
52.30
|
53.70
|
52.20
|
52.60
|
52.64
|
29.40
|
44,600
|
|
|
8/27/2026
|
+0.60/+1.16%
|
51.80
|
52.50
|
51.20
|
52.40
|
51.75
|
29.29
|
32,700
|
|
|
8/26/2026
|
+0.40/+0.78%
|
51.70
|
51.80
|
51.40
|
51.80
|
51.74
|
28.96
|
7,700
|
|
|
8/25/2026
|
-0.50/-0.96%
|
52.00
|
52.00
|
50.90
|
51.40
|
51.29
|
28.73
|
56,300
|
|
|
8/24/2026
|
+1.00/+1.96%
|
51.10
|
52.10
|
51.10
|
51.90
|
51.52
|
29.01
|
86,200
|
|
|
8/21/2026
|
+0.20/+0.39%
|
50.50
|
50.90
|
50.40
|
50.90
|
50.69
|
28.45
|
14,000
|
|
|
8/20/2026
|
+0.50/+1.00%
|
50.50
|
50.70
|
50.00
|
50.70
|
50.18
|
28.34
|
4,900
|
|
|