|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/19/2026
|
-0.05/-0.15%
|
33.95
|
33.95
|
33.60
|
33.85
|
33.78
|
33.85
|
1,018,100
|
|
|
10/16/2026
|
0.00 / 0.00%
|
33.55
|
33.90
|
33.30
|
33.90
|
33.65
|
33.90
|
1,420,400
|
|
|
10/15/2026
|
-0.20/-0.59%
|
34.10
|
34.10
|
33.25
|
33.90
|
33.57
|
33.90
|
1,682,600
|
|
|
10/14/2026
|
+1.05/+3.18%
|
32.95
|
34.15
|
32.60
|
34.10
|
33.38
|
34.10
|
1,868,100
|
|
|
10/13/2026
|
-0.70/-2.07%
|
33.70
|
33.75
|
32.90
|
33.05
|
33.20
|
33.05
|
1,802,000
|
|
|
10/12/2026
|
-1.10/-3.16%
|
34.60
|
34.60
|
33.75
|
33.75
|
34.09
|
33.75
|
1,305,100
|
|
|
10/9/2026
|
+0.45/+1.31%
|
34.40
|
34.90
|
33.70
|
34.85
|
34.24
|
34.85
|
2,749,200
|
|
|
10/8/2026
|
+0.20/+0.58%
|
34.20
|
34.90
|
33.95
|
34.40
|
34.53
|
34.40
|
3,514,500
|
|
|
10/7/2026
|
+0.50/+1.48%
|
33.50
|
34.20
|
33.30
|
34.20
|
33.79
|
34.20
|
2,140,500
|
|
|
10/6/2026
|
+1.20/+3.69%
|
32.50
|
33.70
|
32.10
|
33.70
|
32.79
|
33.70
|
3,657,300
|
|
|
10/5/2026
|
-0.25/-0.76%
|
32.75
|
32.95
|
32.40
|
32.50
|
32.64
|
32.50
|
1,896,700
|
|
|
10/2/2026
|
-0.95/-2.82%
|
33.90
|
33.90
|
32.65
|
32.75
|
33.02
|
32.75
|
3,355,500
|
|
|
10/1/2026
|
+0.20/+0.60%
|
33.50
|
33.95
|
33.50
|
33.70
|
33.70
|
33.70
|
1,621,700
|
|
|
9/30/2026
|
-1.35/-3.87%
|
34.60
|
34.70
|
33.45
|
33.50
|
34.08
|
33.50
|
3,687,300
|
|
|
9/29/2026
|
-0.35/-0.99%
|
34.90
|
35.40
|
34.85
|
34.85
|
35.12
|
34.85
|
1,915,000
|
|
|
9/28/2026
|
+0.90/+2.62%
|
34.55
|
35.25
|
33.60
|
35.20
|
34.54
|
35.20
|
4,506,800
|
|
|
9/25/2026
|
+0.30/+0.88%
|
33.80
|
34.75
|
33.65
|
34.30
|
34.20
|
34.30
|
3,200,400
|
|
|
9/24/2026
|
-0.50/-1.45%
|
34.50
|
34.90
|
34.00
|
34.00
|
34.44
|
34.00
|
3,446,700
|
|
|
9/23/2026
|
+0.55/+1.62%
|
33.95
|
34.50
|
33.60
|
34.50
|
34.13
|
34.50
|
3,782,500
|
|
|
9/22/2026
|
+0.25/+0.74%
|
33.60
|
34.40
|
33.20
|
33.95
|
33.81
|
33.95
|
2,762,100
|
|
|