|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/23/2026
|
-0.04/-0.12%
|
32.91
|
32.91
|
32.55
|
32.90
|
32.69
|
32.90
|
99,000
|
|
|
10/22/2026
|
+0.15/+0.46%
|
32.90
|
32.95
|
32.69
|
32.94
|
32.86
|
32.94
|
559,600
|
|
|
10/21/2026
|
+0.38/+1.17%
|
32.45
|
32.87
|
32.45
|
32.79
|
32.81
|
32.79
|
481,800
|
|
|
10/20/2026
|
+0.14/+0.43%
|
32.27
|
32.60
|
32.18
|
32.41
|
32.35
|
32.41
|
791,800
|
|
|
10/19/2026
|
-0.33/-1.01%
|
32.60
|
32.68
|
32.18
|
32.27
|
32.39
|
32.27
|
193,300
|
|
|
10/16/2026
|
+0.40/+1.24%
|
32.22
|
32.60
|
32.22
|
32.60
|
32.41
|
32.60
|
111,200
|
|
|
10/15/2026
|
+0.18/+0.56%
|
32.29
|
32.29
|
32.05
|
32.20
|
32.11
|
32.20
|
470,100
|
|
|
10/14/2026
|
-0.37/-1.14%
|
32.38
|
32.38
|
32.02
|
32.02
|
32.13
|
32.02
|
663,300
|
|
|
10/13/2026
|
-0.04/-0.12%
|
32.41
|
32.44
|
32.09
|
32.39
|
32.25
|
32.39
|
367,200
|
|
|
10/12/2026
|
-0.02/-0.06%
|
32.50
|
32.59
|
32.21
|
32.43
|
32.35
|
32.43
|
505,800
|
|
|
10/9/2026
|
+0.07/+0.22%
|
32.32
|
32.45
|
32.01
|
32.45
|
32.25
|
32.45
|
261,400
|
|
|
10/8/2026
|
+0.24/+0.75%
|
32.40
|
32.60
|
32.26
|
32.38
|
32.43
|
32.38
|
2,409,400
|
|
|
10/7/2026
|
+0.16/+0.50%
|
32.11
|
32.55
|
32.11
|
32.14
|
32.27
|
32.14
|
753,200
|
|
|
10/6/2026
|
-0.69/-2.11%
|
32.64
|
32.64
|
31.91
|
31.98
|
32.11
|
31.98
|
730,400
|
|
|
10/5/2026
|
+0.01/+0.03%
|
32.66
|
33.00
|
32.20
|
32.67
|
32.54
|
32.67
|
205,700
|
|
|
10/2/2026
|
-0.33/-1.00%
|
32.80
|
32.96
|
32.46
|
32.66
|
32.65
|
32.66
|
858,500
|
|
|
10/1/2026
|
-0.15/-0.45%
|
33.00
|
33.00
|
32.58
|
32.99
|
32.75
|
32.99
|
1,376,600
|
|
|
9/30/2026
|
+0.02/+0.06%
|
32.99
|
33.14
|
32.80
|
33.14
|
32.92
|
33.14
|
136,200
|
|
|
9/29/2026
|
+0.08/+0.24%
|
33.19
|
33.19
|
32.84
|
33.12
|
32.95
|
33.12
|
354,000
|
|
|
9/28/2026
|
-0.68/-2.02%
|
33.71
|
33.71
|
32.95
|
33.04
|
33.11
|
33.04
|
261,500
|
|
|