|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/18/2026
|
-1.40/-1.71%
|
69.80
|
82.00
|
69.60
|
80.40
|
80.46
|
80.40
|
300,600
|
|
|
9/17/2026
|
+0.40/+0.49%
|
82.80
|
82.80
|
81.40
|
81.80
|
81.80
|
81.80
|
192,900
|
|
|
9/16/2026
|
+0.90/+1.08%
|
83.90
|
85.60
|
83.90
|
84.40
|
84.70
|
81.11
|
238,100
|
|
|
9/15/2026
|
+0.90/+1.08%
|
83.00
|
84.50
|
82.60
|
83.90
|
83.50
|
80.63
|
191,700
|
|
|
9/14/2026
|
-1.70/-2.01%
|
84.60
|
84.70
|
82.00
|
83.00
|
83.00
|
79.77
|
202,300
|
|
|
9/11/2026
|
-1.40/-1.64%
|
85.80
|
86.60
|
83.90
|
84.00
|
84.70
|
80.73
|
279,300
|
|
|
9/10/2026
|
-0.10/-0.12%
|
85.90
|
86.00
|
85.00
|
85.80
|
85.40
|
82.46
|
164,100
|
|
|
9/9/2026
|
0.00 / 0.00%
|
86.10
|
87.00
|
85.60
|
85.90
|
85.90
|
82.55
|
167,000
|
|
|
9/8/2026
|
-0.40/-0.46%
|
86.40
|
86.50
|
85.60
|
86.20
|
85.90
|
82.84
|
98,900
|
|
|
9/7/2026
|
+0.10/+0.12%
|
86.00
|
87.70
|
85.60
|
86.10
|
86.60
|
82.75
|
240,200
|
|
|
9/4/2026
|
-1.00/-1.15%
|
86.90
|
86.90
|
85.60
|
86.00
|
86.00
|
82.65
|
246,200
|
|
|
9/3/2026
|
-1.80/-2.04%
|
88.30
|
88.40
|
86.30
|
86.60
|
87.00
|
83.23
|
269,200
|
|
|
8/28/2026
|
+0.50/+0.57%
|
88.80
|
89.70
|
87.80
|
88.30
|
88.40
|
84.86
|
464,000
|
|
|
8/27/2026
|
-0.20/-0.23%
|
87.40
|
88.40
|
87.40
|
87.70
|
87.80
|
84.28
|
240,000
|
|
|
8/26/2026
|
+1.10/+1.27%
|
86.30
|
89.90
|
86.30
|
87.40
|
87.90
|
83.99
|
244,600
|
|
|
8/25/2026
|
-1.40/-1.60%
|
87.70
|
87.70
|
85.80
|
86.30
|
86.30
|
82.94
|
312,400
|
|
|
8/24/2026
|
+0.30/+0.34%
|
88.00
|
88.60
|
86.90
|
87.60
|
87.70
|
84.19
|
344,600
|
|
|
8/21/2026
|
+0.70/+0.80%
|
87.20
|
88.30
|
86.00
|
88.00
|
87.30
|
84.57
|
370,600
|
|
|
8/20/2026
|
+1.80/+2.11%
|
85.50
|
88.40
|
85.20
|
87.30
|
87.30
|
83.90
|
593,600
|
|
|
8/19/2026
|
-1.20/-1.39%
|
86.30
|
86.60
|
85.00
|
85.20
|
85.50
|
81.88
|
173,300
|
|
|