|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/9/2026
|
-0.60/-1.13%
|
53.70
|
53.70
|
52.00
|
52.40
|
52.34
|
52.40
|
474,400
|
|
|
10/8/2026
|
+2.20/+4.33%
|
50.90
|
53.40
|
50.90
|
53.00
|
52.69
|
53.00
|
1,411,400
|
|
|
10/7/2026
|
+0.80/+1.60%
|
49.70
|
50.80
|
49.50
|
50.80
|
50.48
|
50.80
|
214,400
|
|
|
10/6/2026
|
-0.50/-0.99%
|
50.70
|
50.70
|
49.30
|
50.00
|
49.83
|
50.00
|
264,500
|
|
|
10/5/2026
|
-0.20/-0.39%
|
51.00
|
51.00
|
50.30
|
50.50
|
50.61
|
50.50
|
168,200
|
|
|
10/2/2026
|
+0.80/+1.60%
|
49.95
|
51.90
|
49.95
|
50.70
|
51.03
|
50.70
|
1,850,900
|
|
|
10/1/2026
|
+1.40/+2.89%
|
48.50
|
49.90
|
48.50
|
49.90
|
49.38
|
49.90
|
319,600
|
|
|
9/30/2026
|
+0.25/+0.52%
|
48.00
|
49.25
|
48.00
|
48.50
|
48.64
|
48.50
|
257,400
|
|
|
9/29/2026
|
-0.40/-0.82%
|
48.80
|
48.80
|
48.00
|
48.25
|
48.34
|
48.25
|
193,800
|
|
|
9/28/2026
|
-0.90/-1.82%
|
49.55
|
49.55
|
48.45
|
48.65
|
48.84
|
48.65
|
305,100
|
|
|
9/25/2026
|
-0.15/-0.30%
|
50.00
|
50.10
|
49.40
|
49.55
|
49.73
|
49.55
|
163,600
|
|
|
9/24/2026
|
-0.60/-1.19%
|
50.40
|
50.40
|
49.70
|
49.70
|
49.90
|
49.70
|
153,400
|
|
|
9/23/2026
|
+0.85/+1.72%
|
49.50
|
50.30
|
49.50
|
50.30
|
50.21
|
50.30
|
595,200
|
|
|
9/22/2026
|
-0.75/-1.49%
|
50.10
|
50.50
|
49.40
|
49.45
|
49.92
|
49.45
|
566,100
|
|
|
9/21/2026
|
+0.10/+0.20%
|
50.50
|
50.50
|
50.10
|
50.20
|
50.27
|
50.20
|
255,600
|
|
|
9/18/2026
|
-0.60/-1.18%
|
50.50
|
51.00
|
50.10
|
50.10
|
50.47
|
50.10
|
698,300
|
|
|
9/17/2026
|
+0.40/+0.80%
|
50.30
|
50.70
|
50.30
|
50.70
|
50.48
|
50.70
|
249,700
|
|
|
9/16/2026
|
-0.40/-0.79%
|
50.70
|
50.90
|
50.20
|
50.30
|
50.46
|
50.30
|
223,100
|
|
|
9/15/2026
|
+0.40/+0.80%
|
50.30
|
51.00
|
50.30
|
50.70
|
50.67
|
50.70
|
182,300
|
|
|
9/14/2026
|
+0.10/+0.20%
|
50.20
|
51.40
|
50.00
|
50.30
|
50.48
|
50.30
|
513,500
|
|
|