|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/15/2026
|
+1.25/+2.76%
|
45.00
|
46.80
|
45.00
|
46.50
|
45.96
|
46.50
|
568,100
|
|
|
10/14/2026
|
-0.55/-1.20%
|
45.80
|
45.95
|
45.15
|
45.25
|
45.34
|
45.25
|
641,984
|
|
|
10/13/2026
|
-1.30/-2.76%
|
47.15
|
47.85
|
45.80
|
45.80
|
46.37
|
45.80
|
724,758
|
|
|
10/12/2026
|
+0.10/+0.21%
|
47.30
|
48.20
|
47.10
|
47.10
|
47.66
|
47.10
|
458,200
|
|
|
10/9/2026
|
-1.00/-2.08%
|
48.10
|
48.65
|
46.40
|
47.00
|
47.18
|
47.00
|
1,031,100
|
|
|
10/8/2026
|
-1.40/-2.83%
|
49.35
|
50.50
|
48.00
|
48.00
|
49.54
|
48.00
|
690,900
|
|
|
10/7/2026
|
-0.70/-1.40%
|
50.00
|
50.50
|
49.10
|
49.40
|
49.58
|
49.40
|
506,500
|
|
|
10/6/2026
|
-1.90/-3.65%
|
52.00
|
52.20
|
48.60
|
50.10
|
49.90
|
50.10
|
1,826,300
|
|
|
10/5/2026
|
+0.10/+0.19%
|
51.90
|
53.00
|
51.20
|
52.00
|
52.22
|
52.00
|
915,900
|
|
|
10/2/2026
|
-1.30/-2.44%
|
53.00
|
53.30
|
51.90
|
51.90
|
52.56
|
51.90
|
710,900
|
|
|
10/1/2026
|
+0.80/+1.53%
|
52.40
|
55.00
|
52.40
|
53.20
|
53.77
|
53.20
|
1,430,000
|
|
|
9/30/2026
|
-0.20/-0.38%
|
52.50
|
53.60
|
51.70
|
52.40
|
52.64
|
52.40
|
825,700
|
|
|
9/29/2026
|
+1.10/+2.14%
|
51.50
|
53.30
|
50.90
|
52.60
|
52.60
|
52.60
|
1,148,900
|
|
|
9/28/2026
|
-1.30/-2.46%
|
52.80
|
53.00
|
50.60
|
51.50
|
51.22
|
51.50
|
951,200
|
|
|
9/25/2026
|
+0.20/+0.38%
|
52.60
|
53.50
|
51.90
|
52.80
|
52.61
|
52.80
|
815,600
|
|
|
9/24/2026
|
+3.35/+6.80%
|
49.50
|
52.60
|
49.25
|
52.60
|
52.05
|
52.60
|
2,588,800
|
|
|
9/23/2026
|
+0.30/+0.61%
|
48.95
|
49.35
|
48.90
|
49.25
|
49.11
|
49.25
|
375,269
|
|
|
9/22/2026
|
+0.70/+1.45%
|
48.50
|
49.00
|
48.30
|
48.95
|
48.64
|
48.95
|
620,100
|
|
|
9/21/2026
|
-0.85/-1.73%
|
49.25
|
49.55
|
48.25
|
48.25
|
48.65
|
48.25
|
923,628
|
|
|
9/18/2026
|
-0.45/-0.91%
|
49.60
|
50.00
|
49.10
|
49.10
|
49.48
|
49.10
|
1,564,295
|
|
|