|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/20/2026
|
+0.60/+1.82%
|
33.10
|
33.60
|
33.05
|
33.60
|
33.46
|
33.60
|
188,900
|
|
|
10/19/2026
|
+0.20/+0.61%
|
33.00
|
33.10
|
32.90
|
33.00
|
32.99
|
33.00
|
205,000
|
|
|
10/16/2026
|
+0.05/+0.15%
|
32.15
|
33.15
|
32.15
|
32.80
|
32.90
|
32.80
|
551,200
|
|
|
10/15/2026
|
+0.15/+0.46%
|
32.55
|
32.80
|
32.50
|
32.75
|
32.65
|
32.75
|
384,000
|
|
|
10/14/2026
|
-0.30/-0.91%
|
32.80
|
32.80
|
32.50
|
32.60
|
32.66
|
32.60
|
357,800
|
|
|
10/13/2026
|
-0.10/-0.30%
|
33.00
|
33.20
|
32.90
|
32.90
|
33.02
|
32.90
|
317,400
|
|
|
10/12/2026
|
-0.80/-2.37%
|
33.85
|
34.40
|
33.00
|
33.00
|
33.83
|
33.00
|
406,000
|
|
|
10/9/2026
|
+1.30/+4.00%
|
32.30
|
33.95
|
32.30
|
33.80
|
33.07
|
33.80
|
503,600
|
|
|
10/8/2026
|
-0.65/-1.96%
|
33.15
|
33.15
|
32.15
|
32.50
|
32.45
|
32.50
|
696,200
|
|
|
10/7/2026
|
-1.20/-3.49%
|
34.30
|
34.30
|
32.90
|
33.15
|
33.21
|
33.15
|
920,200
|
|
|
10/6/2026
|
-0.75/-2.14%
|
35.05
|
35.15
|
34.25
|
34.35
|
34.60
|
34.35
|
504,600
|
|
|
10/5/2026
|
-0.40/-1.13%
|
35.60
|
35.60
|
35.05
|
35.10
|
35.22
|
35.10
|
319,700
|
|
|
10/2/2026
|
+0.10/+0.28%
|
35.35
|
35.95
|
35.25
|
35.50
|
35.53
|
35.50
|
489,600
|
|
|
10/1/2026
|
-0.60/-1.67%
|
35.90
|
35.90
|
35.40
|
35.40
|
35.52
|
35.40
|
618,500
|
|
|
9/30/2026
|
-0.40/-1.10%
|
36.50
|
36.50
|
36.00
|
36.00
|
36.14
|
36.00
|
480,600
|
|
|
9/29/2026
|
-0.15/-0.41%
|
36.60
|
36.60
|
36.15
|
36.40
|
36.40
|
36.40
|
427,400
|
|
|
9/28/2026
|
+0.60/+1.67%
|
36.65
|
36.85
|
36.20
|
36.55
|
36.54
|
36.55
|
1,157,900
|
|
|
9/25/2026
|
+0.65/+1.84%
|
35.65
|
35.95
|
35.25
|
35.95
|
35.63
|
35.95
|
529,000
|
|
|
9/24/2026
|
-0.15/-0.42%
|
35.45
|
35.45
|
35.20
|
35.30
|
35.28
|
35.30
|
402,800
|
|
|
9/23/2026
|
-0.35/-0.98%
|
35.80
|
35.80
|
35.35
|
35.45
|
35.51
|
35.45
|
427,700
|
|
|