|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/9/2026
|
-1.50/-2.90%
|
52.00
|
52.00
|
50.30
|
50.30
|
50.88
|
50.30
|
1,283,700
|
|
|
10/8/2026
|
-0.70/-1.33%
|
52.80
|
53.50
|
51.80
|
51.80
|
52.70
|
51.80
|
1,314,100
|
|
|
10/7/2026
|
+2.00/+3.96%
|
51.00
|
52.80
|
50.50
|
52.50
|
51.83
|
52.50
|
1,778,100
|
|
|
10/6/2026
|
-1.00/-1.94%
|
51.50
|
51.80
|
50.40
|
50.50
|
50.92
|
50.50
|
812,300
|
|
|
10/5/2026
|
+0.30/+0.59%
|
51.00
|
52.20
|
50.70
|
51.50
|
51.46
|
51.50
|
1,110,600
|
|
|
10/2/2026
|
-0.30/-0.58%
|
51.80
|
51.90
|
51.00
|
51.20
|
51.32
|
51.20
|
643,800
|
|
|
10/1/2026
|
-0.70/-1.34%
|
51.90
|
52.10
|
50.90
|
51.50
|
51.41
|
51.50
|
1,266,600
|
|
|
9/30/2026
|
-0.70/-1.32%
|
52.90
|
53.00
|
51.70
|
52.20
|
52.25
|
52.20
|
1,950,200
|
|
|
9/29/2026
|
+0.60/+1.15%
|
52.30
|
53.20
|
52.20
|
52.90
|
52.76
|
52.90
|
3,805,600
|
|
|
9/28/2026
|
+0.60/+1.16%
|
52.00
|
52.30
|
51.30
|
52.30
|
51.83
|
52.30
|
2,009,300
|
|
|
9/25/2026
|
+2.35/+4.76%
|
49.35
|
51.70
|
49.05
|
51.70
|
50.70
|
51.70
|
2,779,700
|
|
|
9/24/2026
|
+0.40/+0.82%
|
49.10
|
49.50
|
48.80
|
49.35
|
49.18
|
49.35
|
3,343,100
|
|
|
9/23/2026
|
+0.65/+1.35%
|
48.30
|
49.65
|
48.30
|
48.95
|
49.08
|
48.95
|
16,602,700
|
|
|
9/22/2026
|
+1.40/+2.99%
|
46.90
|
48.50
|
46.85
|
48.30
|
47.92
|
48.30
|
1,147,100
|
|
|
9/21/2026
|
-1.05/-2.19%
|
47.50
|
48.00
|
46.60
|
46.90
|
47.02
|
46.90
|
772,900
|
|
|
9/18/2026
|
+0.05/+0.10%
|
47.50
|
48.30
|
47.50
|
47.95
|
48.04
|
47.95
|
483,700
|
|
|
9/17/2026
|
+0.45/+0.95%
|
47.50
|
48.20
|
47.25
|
47.90
|
47.84
|
47.90
|
1,840,600
|
|
|
9/16/2026
|
+0.95/+2.04%
|
46.65
|
47.70
|
46.55
|
47.45
|
47.27
|
47.45
|
1,015,100
|
|
|
9/15/2026
|
+1.55/+3.45%
|
44.15
|
46.70
|
44.15
|
46.50
|
46.15
|
46.50
|
923,300
|
|
|
9/14/2026
|
-1.05/-2.28%
|
46.30
|
46.35
|
42.90
|
44.95
|
44.46
|
44.95
|
3,146,500
|
|
|