|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/21/2026
|
0.00 / 0.00%
|
82.50
|
82.90
|
79.20
|
81.20
|
80.90
|
81.20
|
1,279,300
|
|
|
9/18/2026
|
-4.30/-5.03%
|
86.00
|
87.60
|
81.20
|
81.20
|
82.30
|
81.20
|
3,751,600
|
|
|
9/17/2026
|
+1.30/+1.54%
|
83.10
|
85.50
|
82.30
|
85.50
|
84.57
|
85.50
|
1,309,000
|
|
|
9/16/2026
|
-1.40/-1.64%
|
85.00
|
85.40
|
82.80
|
84.20
|
83.92
|
84.20
|
1,118,400
|
|
|
9/15/2026
|
+1.40/+1.66%
|
84.30
|
85.60
|
83.30
|
85.60
|
84.43
|
85.60
|
1,185,700
|
|
|
9/14/2026
|
+1.70/+2.06%
|
83.00
|
84.80
|
81.60
|
84.20
|
83.25
|
84.20
|
1,296,400
|
|
|
9/11/2026
|
-1.50/-1.79%
|
83.00
|
85.00
|
82.50
|
82.50
|
83.34
|
82.50
|
662,900
|
|
|
9/10/2026
|
-1.90/-2.21%
|
85.80
|
85.80
|
83.00
|
84.00
|
84.08
|
84.00
|
583,700
|
|
|
9/9/2026
|
+3.40/+4.12%
|
82.50
|
88.20
|
82.50
|
85.90
|
85.82
|
85.90
|
2,456,000
|
|
|
9/8/2026
|
+1.40/+1.73%
|
82.90
|
84.00
|
81.10
|
82.50
|
82.33
|
82.50
|
787,800
|
|
|
9/7/2026
|
+3.60/+4.65%
|
79.00
|
82.90
|
78.70
|
81.10
|
81.88
|
81.10
|
1,763,700
|
|
|
9/4/2026
|
+0.90/+1.17%
|
76.60
|
79.40
|
76.60
|
77.50
|
78.03
|
77.50
|
794,800
|
|
|
9/3/2026
|
-1.00/-1.29%
|
77.00
|
77.50
|
76.50
|
76.60
|
76.84
|
76.60
|
569,700
|
|
|
8/28/2026
|
+0.10/+0.13%
|
77.60
|
77.60
|
76.60
|
77.60
|
77.22
|
77.60
|
341,300
|
|
|
8/27/2026
|
+2.30/+3.06%
|
75.50
|
78.20
|
75.50
|
77.50
|
76.75
|
77.50
|
619,500
|
|
|
8/26/2026
|
-1.30/-1.70%
|
75.60
|
76.50
|
74.90
|
75.20
|
75.40
|
75.20
|
735,600
|
|
|
8/25/2026
|
-0.40/-0.52%
|
76.00
|
77.30
|
76.00
|
76.50
|
76.51
|
76.50
|
751,800
|
|
|
8/24/2026
|
0.00 / 0.00%
|
77.20
|
77.40
|
76.40
|
76.90
|
76.88
|
76.90
|
605,500
|
|
|
8/21/2026
|
+1.90/+2.53%
|
74.40
|
76.90
|
74.00
|
76.90
|
75.11
|
76.90
|
563,900
|
|
|
8/20/2026
|
+0.10/+0.13%
|
74.90
|
75.80
|
74.60
|
75.00
|
75.10
|
75.00
|
483,800
|
|
|