|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
9/25/2026
|
+0.16/+0.48%
|
33.56
|
33.81
|
33.52
|
33.72
|
33.64
|
33.72
|
179,500
|
|
|
9/24/2026
|
-0.47/-1.38%
|
33.90
|
34.00
|
33.50
|
33.56
|
33.71
|
33.56
|
157,100
|
|
|
9/23/2026
|
+0.13/+0.38%
|
34.15
|
34.15
|
33.83
|
34.03
|
34.03
|
34.03
|
126,200
|
|
|
9/22/2026
|
+0.09/+0.27%
|
33.81
|
34.12
|
33.79
|
33.90
|
33.92
|
33.90
|
930,700
|
|
|
9/21/2026
|
-0.39/-1.14%
|
34.19
|
34.19
|
33.56
|
33.81
|
33.81
|
33.81
|
1,670,400
|
|
|
9/18/2026
|
+0.10/+0.29%
|
34.20
|
34.50
|
34.18
|
34.20
|
34.33
|
34.20
|
166,000
|
|
|
9/17/2026
|
+0.20/+0.59%
|
33.60
|
34.10
|
33.60
|
34.10
|
33.84
|
34.10
|
279,500
|
|
|
9/16/2026
|
+0.14/+0.41%
|
33.76
|
33.90
|
33.43
|
33.90
|
33.55
|
33.90
|
76,800
|
|
|
9/15/2026
|
+0.26/+0.78%
|
33.50
|
33.76
|
33.30
|
33.76
|
33.51
|
33.76
|
467,600
|
|
|
9/14/2026
|
-0.02/-0.06%
|
33.59
|
33.60
|
33.06
|
33.50
|
33.35
|
33.50
|
364,200
|
|
|
9/11/2026
|
-0.72/-2.10%
|
34.15
|
34.15
|
33.52
|
33.52
|
33.63
|
33.52
|
484,700
|
|
|
9/10/2026
|
+0.44/+1.30%
|
33.68
|
34.24
|
33.60
|
34.24
|
33.95
|
34.24
|
340,600
|
|
|
9/9/2026
|
-0.24/-0.71%
|
34.00
|
34.01
|
33.80
|
33.80
|
33.91
|
33.80
|
329,400
|
|
|
9/8/2026
|
-0.06/-0.18%
|
34.10
|
34.10
|
33.82
|
34.04
|
33.96
|
34.04
|
668,000
|
|
|
9/7/2026
|
-0.35/-1.02%
|
34.45
|
34.48
|
33.92
|
34.10
|
34.18
|
34.10
|
362,500
|
|
|
9/4/2026
|
+0.45/+1.32%
|
34.05
|
34.45
|
34.05
|
34.45
|
34.24
|
34.45
|
303,300
|
|
|
9/3/2026
|
-0.98/-2.80%
|
34.96
|
34.97
|
34.00
|
34.00
|
34.37
|
34.00
|
234,300
|
|
|
8/28/2026
|
0.00 / 0.00%
|
35.05
|
35.15
|
34.84
|
34.98
|
34.99
|
34.98
|
222,800
|
|
|