|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/21/2026
|
-0.85/-1.73%
|
49.25
|
49.55
|
48.25
|
48.25
|
48.65
|
48.25
|
923,628
|
|
|
9/18/2026
|
-0.45/-0.91%
|
49.60
|
50.00
|
49.10
|
49.10
|
49.48
|
49.10
|
1,564,295
|
|
|
9/17/2026
|
-0.05/-0.10%
|
49.00
|
50.30
|
49.00
|
49.55
|
49.76
|
49.55
|
486,582
|
|
|
9/16/2026
|
+0.10/+0.20%
|
49.70
|
50.60
|
49.50
|
49.60
|
49.90
|
49.60
|
461,200
|
|
|
9/15/2026
|
+0.85/+1.75%
|
48.70
|
49.90
|
48.70
|
49.50
|
49.20
|
49.50
|
931,435
|
|
|
9/14/2026
|
-0.85/-1.72%
|
49.00
|
49.40
|
48.10
|
48.65
|
48.71
|
48.65
|
637,876
|
|
|
9/11/2026
|
-1.30/-2.56%
|
50.40
|
50.80
|
49.50
|
49.50
|
49.94
|
49.50
|
841,000
|
|
|
9/10/2026
|
+0.40/+0.79%
|
50.20
|
51.40
|
50.20
|
50.80
|
50.77
|
50.80
|
858,576
|
|
|
9/9/2026
|
-1.10/-2.14%
|
51.20
|
51.80
|
50.40
|
50.40
|
50.85
|
50.40
|
535,900
|
|
|
9/8/2026
|
-0.50/-0.96%
|
52.00
|
52.00
|
51.40
|
51.50
|
51.57
|
51.50
|
496,803
|
|
|
9/7/2026
|
+0.70/+1.36%
|
51.80
|
52.40
|
51.20
|
52.00
|
51.71
|
52.00
|
1,095,700
|
|
|
9/4/2026
|
-0.90/-1.72%
|
52.00
|
52.50
|
51.00
|
51.30
|
51.46
|
51.30
|
2,417,710
|
|
|
9/3/2026
|
-1.30/-2.43%
|
53.50
|
53.50
|
52.20
|
52.20
|
52.72
|
52.20
|
913,600
|
|
|
8/28/2026
|
-0.10/-0.19%
|
53.70
|
54.90
|
53.50
|
53.50
|
53.91
|
53.50
|
1,051,900
|
|
|
8/27/2026
|
-0.50/-0.92%
|
54.00
|
54.20
|
53.60
|
53.60
|
53.81
|
53.60
|
182,900
|
|
|
8/26/2026
|
+0.50/+0.93%
|
53.60
|
54.70
|
53.50
|
54.10
|
54.14
|
54.10
|
1,017,800
|
|
|
8/25/2026
|
-0.60/-1.11%
|
54.00
|
54.50
|
53.50
|
53.60
|
53.90
|
53.60
|
385,100
|
|
|
8/24/2026
|
-0.40/-0.73%
|
55.00
|
55.50
|
53.80
|
54.20
|
54.38
|
54.20
|
707,900
|
|
|
8/21/2026
|
-0.60/-1.09%
|
55.20
|
55.20
|
53.30
|
54.60
|
54.18
|
54.60
|
671,700
|
|
|
8/20/2026
|
-1.60/-2.82%
|
57.20
|
58.10
|
54.10
|
55.20
|
55.67
|
55.20
|
2,219,703
|
|
|