|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/5/2026
|
+0.20/+0.30%
|
69.90
|
72.00
|
67.70
|
67.90
|
69.49
|
67.90
|
1,519,500
|
|
|
11/4/2026
|
+4.40/+6.95%
|
64.00
|
67.70
|
63.30
|
67.70
|
66.83
|
67.70
|
1,852,500
|
|
|
11/3/2026
|
+0.10/+0.16%
|
63.40
|
64.80
|
63.20
|
63.30
|
63.93
|
63.30
|
791,700
|
|
|
11/2/2026
|
-3.10/-4.68%
|
66.50
|
67.00
|
63.20
|
63.20
|
64.30
|
63.20
|
1,651,000
|
|
|
10/30/2026
|
-0.70/-1.04%
|
67.00
|
68.70
|
66.00
|
66.30
|
67.41
|
66.30
|
1,240,300
|
|
|
10/29/2026
|
-2.20/-3.18%
|
69.60
|
69.60
|
67.00
|
67.00
|
67.66
|
67.00
|
1,279,700
|
|
|
10/28/2026
|
-0.70/-1.00%
|
70.70
|
71.10
|
67.80
|
69.20
|
68.86
|
69.20
|
4,915,600
|
|
|
10/27/2026
|
-0.50/-0.71%
|
70.80
|
71.20
|
67.60
|
69.90
|
69.49
|
69.90
|
7,535,300
|
|
|
10/26/2026
|
-2.10/-2.90%
|
72.80
|
73.00
|
69.90
|
70.40
|
70.90
|
70.40
|
2,382,400
|
|
|
10/23/2026
|
-0.50/-0.68%
|
73.00
|
74.90
|
70.90
|
72.50
|
72.46
|
72.50
|
2,528,900
|
|
|
10/22/2026
|
+2.00/+2.82%
|
72.50
|
75.00
|
71.40
|
73.00
|
73.55
|
73.00
|
2,752,800
|
|
|
10/21/2026
|
+4.60/+6.93%
|
67.00
|
71.00
|
67.00
|
71.00
|
70.16
|
71.00
|
3,263,400
|
|
|
10/20/2026
|
0.00 / 0.00%
|
66.80
|
67.50
|
65.80
|
66.40
|
66.39
|
66.40
|
708,600
|
|
|
10/19/2026
|
+0.40/+0.61%
|
66.50
|
68.50
|
66.00
|
66.40
|
67.12
|
66.40
|
1,134,100
|
|
|
10/16/2026
|
+0.50/+0.76%
|
66.00
|
68.00
|
65.80
|
66.00
|
66.82
|
66.00
|
740,600
|
|
|
10/15/2026
|
+0.20/+0.31%
|
65.30
|
65.60
|
63.50
|
65.50
|
64.53
|
65.50
|
662,600
|
|
|
10/14/2026
|
-4.20/-6.04%
|
69.90
|
69.90
|
65.10
|
65.30
|
66.26
|
65.30
|
1,579,700
|
|
|
10/13/2026
|
+0.50/+0.72%
|
69.00
|
70.20
|
68.30
|
69.50
|
69.08
|
69.50
|
858,800
|
|
|
10/12/2026
|
-1.50/-2.13%
|
71.50
|
72.90
|
69.00
|
69.00
|
70.47
|
69.00
|
1,264,300
|
|
|
10/9/2026
|
+2.00/+2.92%
|
68.30
|
71.40
|
66.50
|
70.50
|
69.89
|
70.50
|
1,343,300
|
|
|