|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/28/2026
|
-3.70/-4.35%
|
83.80
|
83.90
|
81.40
|
81.40
|
81.88
|
81.40
|
108,300
|
|
|
9/25/2026
|
-1.70/-1.96%
|
86.30
|
86.60
|
83.00
|
85.10
|
84.73
|
85.10
|
88,600
|
|
|
9/24/2026
|
-3.10/-3.45%
|
89.90
|
89.90
|
86.10
|
86.80
|
87.33
|
86.80
|
85,400
|
|
|
9/23/2026
|
+4.30/+5.02%
|
86.90
|
90.90
|
86.10
|
89.90
|
89.19
|
89.90
|
207,400
|
|
|
9/22/2026
|
+4.10/+5.03%
|
81.50
|
87.00
|
81.00
|
85.60
|
84.01
|
85.60
|
95,300
|
|
|
9/21/2026
|
-0.60/-0.73%
|
82.10
|
83.00
|
81.10
|
81.50
|
82.03
|
81.50
|
60,700
|
|
|
9/18/2026
|
+1.70/+2.11%
|
80.30
|
83.20
|
80.20
|
82.10
|
81.53
|
82.10
|
75,400
|
|
|
9/17/2026
|
-1.60/-1.95%
|
82.00
|
82.00
|
79.50
|
80.40
|
80.52
|
80.40
|
166,400
|
|
|
9/16/2026
|
-1.60/-1.91%
|
84.00
|
84.30
|
81.20
|
82.00
|
82.34
|
82.00
|
82,600
|
|
|
9/15/2026
|
+0.20/+0.24%
|
84.00
|
84.50
|
83.00
|
83.60
|
83.73
|
83.60
|
61,700
|
|
|
9/14/2026
|
-3.00/-3.47%
|
87.00
|
87.00
|
82.00
|
83.40
|
84.44
|
83.40
|
128,500
|
|
|
9/11/2026
|
-2.30/-2.59%
|
88.70
|
88.70
|
86.00
|
86.40
|
86.78
|
86.40
|
92,500
|
|
|
9/10/2026
|
0.00 / 0.00%
|
88.80
|
88.90
|
87.50
|
88.70
|
88.15
|
88.70
|
54,400
|
|
|
9/9/2026
|
-1.10/-1.22%
|
90.00
|
90.90
|
88.70
|
88.70
|
89.65
|
88.70
|
56,800
|
|
|
9/8/2026
|
+0.80/+0.90%
|
89.00
|
90.00
|
88.40
|
89.80
|
89.12
|
89.80
|
51,400
|
|
|
9/7/2026
|
-2.60/-2.84%
|
91.60
|
92.40
|
88.00
|
89.00
|
90.38
|
89.00
|
136,200
|
|
|
9/4/2026
|
-0.10/-0.11%
|
92.00
|
92.40
|
91.10
|
91.60
|
91.70
|
91.60
|
42,000
|
|
|
9/3/2026
|
+0.20/+0.22%
|
91.40
|
92.90
|
90.00
|
91.70
|
91.62
|
91.70
|
61,600
|
|
|
8/28/2026
|
0.00 / 0.00%
|
91.50
|
93.50
|
91.30
|
91.50
|
91.96
|
91.50
|
85,800
|
|
|
8/27/2026
|
-1.10/-1.19%
|
92.00
|
93.50
|
91.20
|
91.50
|
92.06
|
91.50
|
80,100
|
|
|