|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/9/2026
|
+0.70/+0.87%
|
79.10
|
80.80
|
79.00
|
80.80
|
79.55
|
80.80
|
623,500
|
|
|
10/8/2026
|
+0.70/+0.88%
|
78.50
|
80.20
|
78.50
|
80.10
|
79.59
|
80.10
|
639,600
|
|
|
10/7/2026
|
-1.50/-1.85%
|
81.00
|
81.00
|
79.00
|
79.40
|
79.77
|
79.40
|
653,900
|
|
|
10/6/2026
|
+3.30/+4.25%
|
77.10
|
81.00
|
77.10
|
80.90
|
78.88
|
80.90
|
913,300
|
|
|
10/5/2026
|
-1.30/-1.65%
|
78.80
|
78.80
|
77.50
|
77.60
|
77.87
|
77.60
|
625,600
|
|
|
10/2/2026
|
+0.40/+0.51%
|
78.00
|
78.90
|
76.20
|
78.90
|
77.95
|
78.90
|
633,000
|
|
|
10/1/2026
|
-0.70/-0.88%
|
78.50
|
78.70
|
77.30
|
78.50
|
78.18
|
78.50
|
657,800
|
|
|
9/30/2026
|
-0.10/-0.13%
|
79.80
|
79.80
|
78.50
|
79.20
|
78.89
|
79.20
|
656,500
|
|
|
9/29/2026
|
-0.70/-0.88%
|
79.80
|
80.00
|
78.50
|
79.30
|
79.08
|
79.30
|
648,600
|
|
|
9/28/2026
|
+0.30/+0.38%
|
79.60
|
80.00
|
78.20
|
80.00
|
79.48
|
80.00
|
433,200
|
|
|
9/25/2026
|
+1.70/+2.18%
|
78.00
|
80.10
|
77.70
|
79.70
|
79.10
|
79.70
|
423,000
|
|
|
9/24/2026
|
-1.10/-1.39%
|
78.30
|
78.80
|
76.60
|
78.00
|
77.55
|
78.00
|
942,400
|
|
|
9/23/2026
|
-2.60/-3.18%
|
81.70
|
81.70
|
79.10
|
79.10
|
80.12
|
79.10
|
650,700
|
|
|
9/22/2026
|
+0.50/+0.62%
|
80.50
|
82.00
|
80.50
|
81.70
|
81.05
|
81.70
|
998,500
|
|
|
9/21/2026
|
0.00 / 0.00%
|
82.50
|
82.90
|
79.20
|
81.20
|
80.90
|
81.20
|
1,279,300
|
|
|
9/18/2026
|
-4.30/-5.03%
|
86.00
|
87.60
|
81.20
|
81.20
|
82.30
|
81.20
|
3,751,600
|
|
|
9/17/2026
|
+1.30/+1.54%
|
83.10
|
85.50
|
82.30
|
85.50
|
84.57
|
85.50
|
1,309,000
|
|
|
9/16/2026
|
-1.40/-1.64%
|
85.00
|
85.40
|
82.80
|
84.20
|
83.92
|
84.20
|
1,118,400
|
|
|
9/15/2026
|
+1.40/+1.66%
|
84.30
|
85.60
|
83.30
|
85.60
|
84.43
|
85.60
|
1,185,700
|
|
|
9/14/2026
|
+1.70/+2.06%
|
83.00
|
84.80
|
81.60
|
84.20
|
83.25
|
84.20
|
1,296,400
|
|
|