|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/5/2026
|
+1.30/+1.43%
|
90.70
|
94.50
|
90.50
|
91.90
|
91.85
|
91.90
|
633,000
|
|
|
11/4/2026
|
+0.50/+0.55%
|
90.10
|
90.60
|
88.80
|
90.60
|
90.19
|
90.60
|
757,200
|
|
|
11/3/2026
|
0.00 / 0.00%
|
90.10
|
90.90
|
89.60
|
90.10
|
90.15
|
90.10
|
755,900
|
|
|
11/2/2026
|
0.00 / 0.00%
|
90.00
|
90.50
|
88.10
|
90.10
|
89.81
|
90.10
|
1,052,700
|
|
|
10/30/2026
|
0.00 / 0.00%
|
91.00
|
91.00
|
87.50
|
90.10
|
89.68
|
90.10
|
1,100,600
|
|
|
10/29/2026
|
+1.20/+1.35%
|
89.90
|
90.90
|
88.50
|
90.10
|
89.56
|
90.10
|
1,043,000
|
|
|
10/28/2026
|
+1.90/+2.18%
|
87.00
|
89.90
|
86.60
|
88.90
|
87.77
|
88.90
|
1,883,700
|
|
|
10/27/2026
|
+1.00/+1.16%
|
86.00
|
87.00
|
85.20
|
87.00
|
86.01
|
87.00
|
1,285,900
|
|
|
10/26/2026
|
0.00 / 0.00%
|
86.00
|
86.10
|
83.00
|
86.00
|
85.79
|
86.00
|
1,266,300
|
|
|
10/23/2026
|
+0.50/+0.58%
|
85.30
|
86.50
|
84.10
|
86.00
|
85.73
|
86.00
|
1,821,600
|
|
|
10/22/2026
|
+2.00/+2.40%
|
83.60
|
85.50
|
83.00
|
85.50
|
84.76
|
85.50
|
1,012,900
|
|
|
10/21/2026
|
+3.00/+3.73%
|
80.40
|
83.50
|
79.70
|
83.50
|
82.15
|
83.50
|
830,600
|
|
|
10/20/2026
|
+0.50/+0.63%
|
80.00
|
80.50
|
79.00
|
80.50
|
79.61
|
80.50
|
974,200
|
|
|
10/19/2026
|
+1.00/+1.27%
|
78.30
|
80.00
|
78.00
|
80.00
|
78.96
|
80.00
|
762,700
|
|
|
10/16/2026
|
+2.00/+2.60%
|
76.80
|
79.00
|
76.40
|
79.00
|
77.37
|
79.00
|
775,100
|
|
|
10/15/2026
|
+1.00/+1.32%
|
76.00
|
77.00
|
74.50
|
77.00
|
75.76
|
77.00
|
637,600
|
|
|
10/14/2026
|
-2.60/-3.31%
|
78.70
|
78.70
|
75.80
|
76.00
|
76.86
|
76.00
|
877,100
|
|
|
10/13/2026
|
-0.40/-0.51%
|
79.00
|
79.00
|
77.90
|
78.60
|
78.25
|
78.60
|
500,600
|
|
|
10/12/2026
|
-1.80/-2.23%
|
80.80
|
80.80
|
79.00
|
79.00
|
79.30
|
79.00
|
517,100
|
|
|
10/9/2026
|
+0.70/+0.87%
|
79.10
|
80.80
|
79.00
|
80.80
|
79.55
|
80.80
|
623,500
|
|
|