|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/23/2026
|
+0.43/+1.27%
|
33.95
|
34.41
|
33.75
|
34.41
|
33.99
|
34.41
|
381,000
|
|
|
10/22/2026
|
+0.13/+0.38%
|
33.86
|
33.98
|
33.79
|
33.98
|
33.88
|
33.98
|
252,500
|
|
|
10/21/2026
|
+0.57/+1.71%
|
33.25
|
33.85
|
33.12
|
33.85
|
33.52
|
33.85
|
889,400
|
|
|
10/20/2026
|
+0.48/+1.46%
|
32.82
|
33.33
|
31.88
|
33.28
|
32.93
|
33.28
|
624,900
|
|
|
10/19/2026
|
-0.65/-1.94%
|
33.45
|
33.52
|
32.80
|
32.80
|
33.16
|
32.80
|
511,400
|
|
|
10/16/2026
|
+0.20/+0.60%
|
33.25
|
33.45
|
32.98
|
33.45
|
33.21
|
33.45
|
293,400
|
|
|
10/15/2026
|
-0.18/-0.54%
|
33.43
|
33.43
|
33.06
|
33.25
|
33.17
|
33.25
|
249,200
|
|
|
10/14/2026
|
-0.05/-0.15%
|
33.47
|
33.47
|
33.20
|
33.43
|
33.33
|
33.43
|
183,300
|
|
|
10/13/2026
|
-0.31/-0.92%
|
33.68
|
33.68
|
33.31
|
33.48
|
33.43
|
33.48
|
195,800
|
|
|
10/12/2026
|
-0.05/-0.15%
|
33.85
|
33.85
|
33.53
|
33.79
|
33.62
|
33.79
|
364,500
|
|
|
10/9/2026
|
-0.16/-0.47%
|
33.90
|
34.00
|
33.45
|
33.84
|
33.62
|
33.84
|
454,100
|
|
|
10/8/2026
|
-0.19/-0.56%
|
34.10
|
34.17
|
33.75
|
34.00
|
33.91
|
34.00
|
406,300
|
|
|
10/7/2026
|
-0.01/-0.03%
|
34.22
|
34.22
|
33.83
|
34.19
|
33.93
|
34.19
|
251,200
|
|
|
10/6/2026
|
+0.15/+0.44%
|
34.11
|
34.20
|
33.65
|
34.20
|
33.85
|
34.20
|
534,800
|
|
|
10/5/2026
|
-0.14/-0.41%
|
34.00
|
34.10
|
33.75
|
34.05
|
33.93
|
34.05
|
265,400
|
|
|
10/2/2026
|
-0.03/-0.09%
|
34.19
|
34.19
|
33.60
|
34.19
|
33.82
|
34.19
|
379,200
|
|
|
10/1/2026
|
-0.33/-0.96%
|
34.54
|
34.54
|
33.88
|
34.22
|
34.11
|
34.22
|
403,300
|
|
|
9/30/2026
|
+0.16/+0.47%
|
34.50
|
34.59
|
34.25
|
34.55
|
34.39
|
34.55
|
296,700
|
|
|
9/29/2026
|
-0.09/-0.26%
|
34.48
|
34.58
|
34.25
|
34.39
|
34.42
|
34.39
|
215,900
|
|
|
9/28/2026
|
-0.12/-0.35%
|
34.70
|
34.80
|
34.30
|
34.48
|
34.47
|
34.48
|
428,700
|
|
|