|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/26/2026
|
-0.80/-1.08%
|
74.00
|
74.40
|
73.10
|
73.40
|
73.62
|
73.40
|
2,951,000
|
|
|
10/23/2026
|
+0.30/+0.41%
|
74.00
|
75.30
|
73.90
|
74.20
|
74.47
|
74.20
|
4,701,100
|
|
|
10/22/2026
|
+0.20/+0.27%
|
74.10
|
74.70
|
73.60
|
73.90
|
73.99
|
73.90
|
5,501,900
|
|
|
10/21/2026
|
+0.10/+0.14%
|
73.60
|
75.00
|
73.40
|
73.70
|
74.20
|
73.70
|
7,232,200
|
|
|
10/20/2026
|
+1.20/+1.66%
|
72.20
|
73.80
|
71.70
|
73.60
|
72.80
|
73.60
|
4,291,600
|
|
|
10/19/2026
|
+1.00/+1.40%
|
71.50
|
72.40
|
71.00
|
72.40
|
71.79
|
72.40
|
4,195,500
|
|
|
10/16/2026
|
+1.00/+1.42%
|
70.70
|
71.40
|
70.20
|
71.40
|
70.73
|
71.40
|
3,013,700
|
|
|
10/15/2026
|
-1.30/-1.81%
|
71.50
|
71.70
|
70.40
|
70.40
|
70.84
|
70.40
|
4,119,800
|
|
|
10/14/2026
|
+0.60/+0.84%
|
71.20
|
71.80
|
70.90
|
71.70
|
71.40
|
71.70
|
2,983,400
|
|
|
10/13/2026
|
-2.00/-2.74%
|
72.90
|
73.70
|
71.10
|
71.10
|
71.93
|
71.10
|
7,120,400
|
|
|
10/12/2026
|
-1.10/-1.48%
|
74.40
|
74.50
|
73.00
|
73.10
|
73.43
|
73.10
|
5,341,200
|
|
|
10/9/2026
|
0.00 / 0.00%
|
74.10
|
74.70
|
73.70
|
74.20
|
74.14
|
74.20
|
5,037,600
|
|
|
10/8/2026
|
-1.00/-1.33%
|
75.50
|
76.10
|
74.10
|
74.20
|
74.84
|
74.20
|
5,728,400
|
|
|
10/7/2026
|
+3.20/+4.44%
|
72.20
|
76.10
|
71.70
|
75.20
|
74.04
|
75.20
|
15,623,400
|
|
|
10/6/2026
|
+0.70/+0.98%
|
71.30
|
72.00
|
70.70
|
72.00
|
71.48
|
72.00
|
5,706,800
|
|
|
10/5/2026
|
+0.60/+0.85%
|
70.70
|
72.20
|
70.10
|
71.30
|
71.19
|
71.30
|
4,758,500
|
|
|
10/2/2026
|
-0.20/-0.28%
|
71.40
|
73.00
|
70.70
|
70.70
|
71.99
|
70.70
|
9,850,100
|
|
|
10/1/2026
|
+1.90/+2.75%
|
69.40
|
71.20
|
69.10
|
70.90
|
70.40
|
70.90
|
6,278,100
|
|
|
9/30/2026
|
-0.40/-0.58%
|
69.90
|
70.30
|
69.00
|
69.00
|
69.73
|
69.00
|
5,243,767
|
|
|
9/29/2026
|
+0.40/+0.58%
|
68.60
|
69.50
|
68.50
|
69.40
|
69.02
|
69.40
|
2,257,400
|
|
|