|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/30/2026
|
-1.35/-3.72%
|
35.40
|
35.55
|
34.80
|
34.95
|
35.18
|
34.95
|
156,800
|
|
|
10/29/2026
|
+0.30/+0.83%
|
36.20
|
36.55
|
34.50
|
36.30
|
35.93
|
36.30
|
292,900
|
|
|
10/28/2026
|
+1.35/+3.90%
|
34.65
|
36.90
|
34.60
|
36.00
|
36.04
|
36.00
|
461,900
|
|
|
10/27/2026
|
+0.30/+0.87%
|
34.65
|
34.70
|
34.05
|
34.65
|
34.36
|
34.65
|
125,100
|
|
|
10/26/2026
|
+0.15/+0.44%
|
34.25
|
34.80
|
33.75
|
34.35
|
34.37
|
34.35
|
124,700
|
|
|
10/23/2026
|
+0.70/+2.09%
|
33.50
|
34.55
|
33.00
|
34.20
|
34.15
|
34.20
|
315,700
|
|
|
10/22/2026
|
-0.10/-0.30%
|
33.85
|
34.00
|
33.10
|
33.50
|
33.74
|
33.50
|
209,000
|
|
|
10/21/2026
|
+1.05/+3.23%
|
33.00
|
34.00
|
32.80
|
33.60
|
33.43
|
33.60
|
357,200
|
|
|
10/20/2026
|
+0.55/+1.72%
|
31.70
|
32.65
|
31.70
|
32.55
|
32.40
|
32.55
|
187,400
|
|
|
10/19/2026
|
+0.55/+1.75%
|
31.45
|
32.20
|
31.45
|
32.00
|
32.00
|
32.00
|
135,700
|
|
|
10/16/2026
|
-0.15/-0.47%
|
31.60
|
31.60
|
31.45
|
31.45
|
31.52
|
31.45
|
41,800
|
|
|
10/15/2026
|
+0.30/+0.96%
|
31.20
|
31.70
|
31.10
|
31.60
|
31.44
|
31.60
|
76,300
|
|
|
10/14/2026
|
-0.25/-0.79%
|
31.60
|
31.90
|
31.25
|
31.30
|
31.44
|
31.30
|
46,500
|
|
|
10/13/2026
|
-0.30/-0.94%
|
31.90
|
31.90
|
31.40
|
31.55
|
31.59
|
31.55
|
88,800
|
|
|
10/12/2026
|
+0.45/+1.43%
|
31.50
|
31.85
|
31.35
|
31.85
|
31.67
|
31.85
|
118,600
|
|
|
10/9/2026
|
-0.05/-0.16%
|
31.60
|
31.85
|
31.00
|
31.40
|
31.38
|
31.40
|
83,500
|
|
|
10/8/2026
|
+0.05/+0.16%
|
31.90
|
32.15
|
31.40
|
31.45
|
31.79
|
31.45
|
117,900
|
|
|
10/7/2026
|
+1.10/+3.63%
|
30.50
|
31.50
|
30.20
|
31.40
|
30.83
|
31.40
|
241,300
|
|
|
10/6/2026
|
-0.05/-0.16%
|
30.35
|
30.50
|
30.20
|
30.30
|
30.32
|
30.30
|
73,200
|
|
|
10/5/2026
|
+0.10/+0.33%
|
30.55
|
30.55
|
30.25
|
30.35
|
30.35
|
30.35
|
63,400
|
|
|