|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
10/28/2025
|
+6.10/+7.00%
|
87.10
|
93.30
|
85.30
|
93.30
|
89.10
|
93.30
|
2,096,000
|
|
|
10/27/2025
|
-2.70/-3.00%
|
90.20
|
90.90
|
87.20
|
87.20
|
88.92
|
87.20
|
1,060,000
|
|
|
10/24/2025
|
+0.10/+0.11%
|
89.70
|
92.00
|
88.00
|
89.90
|
89.63
|
89.90
|
974,600
|
|
|
10/23/2025
|
+4.70/+5.52%
|
85.60
|
91.00
|
85.20
|
89.80
|
89.96
|
89.80
|
4,127,600
|
|
|
10/22/2025
|
+1.10/+1.31%
|
84.70
|
85.10
|
82.30
|
85.10
|
83.74
|
85.10
|
953,500
|
|
|
10/21/2025
|
+5.00/+6.33%
|
79.50
|
84.50
|
79.00
|
84.00
|
82.16
|
84.00
|
1,988,100
|
|
|
10/20/2025
|
-4.50/-5.39%
|
84.00
|
84.80
|
78.00
|
79.00
|
81.98
|
79.00
|
1,558,500
|
|
|