|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/25/2025
|
-1.70/-1.92%
|
88.60
|
89.00
|
86.50
|
86.90
|
87.51
|
86.90
|
385,300
|
|
|
11/24/2025
|
+2.70/+3.14%
|
86.50
|
88.80
|
86.40
|
88.60
|
88.07
|
88.60
|
624,200
|
|
|
11/21/2025
|
0.00 / 0.00%
|
85.60
|
86.20
|
84.30
|
85.90
|
85.26
|
85.90
|
440,300
|
|
|
11/20/2025
|
-0.80/-0.92%
|
87.00
|
87.00
|
85.60
|
85.90
|
86.14
|
85.90
|
514,100
|
|
|
11/19/2025
|
-1.20/-1.37%
|
87.90
|
88.50
|
86.30
|
86.70
|
86.86
|
86.70
|
613,700
|
|
|
11/18/2025
|
-0.90/-1.01%
|
89.10
|
89.60
|
87.60
|
87.90
|
88.54
|
87.90
|
527,400
|
|
|
11/17/2025
|
+0.80/+0.91%
|
87.50
|
89.40
|
87.30
|
88.80
|
88.44
|
88.80
|
566,300
|
|
|
11/14/2025
|
-0.40/-0.45%
|
87.40
|
88.40
|
86.90
|
88.00
|
87.48
|
88.00
|
497,400
|
|
|
11/13/2025
|
-0.60/-0.67%
|
89.70
|
89.70
|
87.30
|
88.40
|
88.00
|
88.40
|
752,300
|
|
|
11/12/2025
|
+3.90/+4.58%
|
85.10
|
89.00
|
85.10
|
89.00
|
87.16
|
89.00
|
946,300
|
|
|
11/11/2025
|
+1.10/+1.31%
|
84.20
|
86.30
|
84.20
|
85.10
|
85.40
|
85.10
|
746,400
|
|
|
11/10/2025
|
-0.70/-0.83%
|
84.70
|
87.00
|
83.50
|
84.00
|
85.26
|
84.00
|
811,200
|
|
|
11/7/2025
|
-6.30/-6.92%
|
90.50
|
91.10
|
84.70
|
84.70
|
86.60
|
84.70
|
2,818,800
|
|
|
11/6/2025
|
-5.80/-5.99%
|
95.60
|
97.80
|
91.00
|
91.00
|
92.66
|
91.00
|
1,439,500
|
|
|
11/5/2025
|
+2.50/+2.65%
|
93.60
|
100.00
|
92.30
|
96.80
|
96.47
|
96.80
|
1,063,500
|
|
|
11/4/2025
|
-4.70/-4.75%
|
98.10
|
99.40
|
92.10
|
94.30
|
93.39
|
94.30
|
3,919,200
|
|
|
11/3/2025
|
-4.50/-4.35%
|
103.00
|
103.00
|
99.00
|
99.00
|
100.74
|
99.00
|
1,057,200
|
|
|
10/31/2025
|
+3.50/+3.50%
|
100.50
|
103.50
|
98.60
|
103.50
|
101.63
|
103.50
|
2,201,600
|
|
|
10/30/2025
|
+0.20/+0.20%
|
99.50
|
102.50
|
98.20
|
100.00
|
100.00
|
100.00
|
1,299,900
|
|
|
10/29/2025
|
+6.50/+6.97%
|
95.00
|
99.80
|
94.10
|
99.80
|
98.48
|
99.80
|
2,652,100
|
|
|