|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/29/2026
|
-1.20/-1.68%
|
71.00
|
71.20
|
70.10
|
70.30
|
70.61
|
70.30
|
33,900
|
|
|
9/28/2026
|
-1.20/-1.65%
|
73.30
|
73.30
|
70.00
|
71.50
|
71.07
|
71.50
|
284,900
|
|
|
9/25/2026
|
-1.40/-1.89%
|
74.10
|
74.10
|
72.20
|
72.70
|
72.94
|
72.70
|
214,000
|
|
|
9/24/2026
|
+1.60/+2.21%
|
72.40
|
75.50
|
72.30
|
74.10
|
74.15
|
74.10
|
541,100
|
|
|
9/23/2026
|
+0.70/+0.97%
|
71.80
|
72.70
|
71.30
|
72.50
|
71.75
|
72.50
|
204,000
|
|
|
9/22/2026
|
-0.40/-0.55%
|
72.20
|
72.50
|
71.80
|
71.80
|
72.09
|
71.80
|
68,400
|
|
|
9/21/2026
|
-0.80/-1.10%
|
73.00
|
73.00
|
71.60
|
72.20
|
72.18
|
72.20
|
172,300
|
|
|
9/18/2026
|
-0.10/-0.14%
|
73.20
|
73.60
|
73.00
|
73.00
|
73.20
|
73.00
|
118,400
|
|
|
9/17/2026
|
+0.40/+0.55%
|
72.20
|
73.20
|
72.20
|
73.10
|
72.92
|
73.10
|
160,300
|
|
|
9/16/2026
|
-0.30/-0.41%
|
73.00
|
73.30
|
72.50
|
72.70
|
72.81
|
72.70
|
152,700
|
|
|
9/15/2026
|
+0.50/+0.69%
|
72.10
|
73.10
|
72.10
|
73.00
|
72.72
|
73.00
|
131,200
|
|
|
9/14/2026
|
-1.50/-2.03%
|
72.60
|
74.00
|
72.00
|
72.50
|
72.49
|
72.50
|
167,500
|
|
|
9/11/2026
|
+0.40/+0.54%
|
73.60
|
74.00
|
72.60
|
74.00
|
73.21
|
74.00
|
188,100
|
|
|
9/10/2026
|
-0.60/-0.81%
|
74.00
|
74.20
|
73.30
|
73.60
|
73.77
|
73.60
|
85,300
|
|
|
9/9/2026
|
0.00 / 0.00%
|
73.60
|
74.20
|
73.30
|
74.20
|
73.73
|
74.20
|
118,000
|
|
|
9/8/2026
|
+0.20/+0.27%
|
74.00
|
74.50
|
72.80
|
74.20
|
73.67
|
74.20
|
309,400
|
|
|
9/7/2026
|
-1.60/-2.12%
|
75.60
|
75.90
|
74.00
|
74.00
|
74.66
|
74.00
|
263,200
|
|
|
9/4/2026
|
+0.10/+0.13%
|
75.50
|
75.90
|
75.20
|
75.60
|
75.47
|
75.60
|
150,000
|
|
|
9/3/2026
|
-1.50/-1.95%
|
76.60
|
76.60
|
75.50
|
75.50
|
75.80
|
75.50
|
154,800
|
|
|
8/28/2026
|
0.00 / 0.00%
|
76.50
|
77.30
|
76.30
|
77.00
|
76.81
|
77.00
|
337,300
|
|
|