|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/30/2026
|
+0.30/+0.42%
|
72.00
|
73.30
|
71.50
|
72.30
|
72.31
|
72.30
|
245,800
|
|
|
9/29/2026
|
-0.80/-1.10%
|
73.00
|
73.00
|
70.30
|
72.00
|
71.33
|
72.00
|
1,343,800
|
|
|
9/28/2026
|
-1.10/-1.49%
|
75.50
|
75.50
|
70.30
|
72.80
|
72.17
|
72.80
|
1,563,100
|
|
|
9/25/2026
|
+3.00/+4.23%
|
72.30
|
74.00
|
71.60
|
73.90
|
72.75
|
73.90
|
2,935,100
|
|
|
9/24/2026
|
0.00 / 0.00%
|
70.90
|
72.30
|
68.00
|
70.90
|
70.81
|
70.90
|
3,135,400
|
|
|
9/23/2026
|
+4.40/+6.62%
|
68.30
|
71.10
|
67.80
|
70.90
|
70.22
|
70.90
|
3,454,600
|
|
|
9/22/2026
|
+4.30/+6.91%
|
62.80
|
66.50
|
62.20
|
66.50
|
65.65
|
66.50
|
2,706,700
|
|
|
9/21/2026
|
-1.70/-2.66%
|
65.00
|
65.00
|
61.80
|
62.20
|
62.60
|
62.20
|
1,713,800
|
|
|
9/18/2026
|
-1.10/-1.69%
|
65.40
|
67.10
|
63.90
|
63.90
|
65.46
|
63.90
|
1,192,200
|
|
|
9/17/2026
|
+2.60/+4.17%
|
62.80
|
65.50
|
62.10
|
65.00
|
64.19
|
65.00
|
1,564,900
|
|
|
9/16/2026
|
+1.20/+1.94%
|
62.00
|
64.40
|
62.00
|
62.90
|
63.35
|
62.40
|
1,660,700
|
|
|
9/15/2026
|
+4.00/+6.93%
|
57.00
|
61.70
|
57.00
|
61.70
|
60.75
|
61.21
|
2,255,500
|
|
|
9/14/2026
|
-4.30/-6.94%
|
61.50
|
61.90
|
57.70
|
57.70
|
58.76
|
57.24
|
2,793,500
|
|
|
9/11/2026
|
-1.90/-2.97%
|
63.80
|
64.20
|
62.00
|
62.00
|
62.86
|
61.51
|
948,200
|
|
|
9/10/2026
|
+1.00/+1.59%
|
63.00
|
64.80
|
63.00
|
63.90
|
63.97
|
63.39
|
971,300
|
|
|
9/9/2026
|
+2.30/+3.80%
|
60.50
|
63.40
|
60.40
|
62.90
|
62.22
|
62.40
|
1,135,600
|
|
|
9/8/2026
|
-0.40/-0.66%
|
61.10
|
61.50
|
60.40
|
60.60
|
60.84
|
60.12
|
788,200
|
|
|
9/7/2026
|
-1.50/-2.40%
|
62.80
|
62.80
|
61.00
|
61.00
|
61.69
|
60.52
|
1,298,800
|
|
|
9/4/2026
|
-1.00/-1.57%
|
63.80
|
63.90
|
62.50
|
62.50
|
63.10
|
62.00
|
1,336,600
|
|
|
9/3/2026
|
-1.30/-2.01%
|
64.80
|
65.40
|
63.20
|
63.50
|
64.27
|
63.00
|
1,015,600
|
|
|