|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/25/2025
|
-2.40/-2.71%
|
88.60
|
88.60
|
86.00
|
86.20
|
87.14
|
86.20
|
758,900
|
|
|
11/24/2025
|
-1.70/-1.88%
|
89.90
|
90.10
|
88.60
|
88.60
|
89.00
|
88.60
|
347,000
|
|
|
11/21/2025
|
-1.20/-1.31%
|
90.60
|
90.60
|
88.50
|
90.30
|
89.18
|
90.30
|
639,100
|
|
|
11/20/2025
|
-1.00/-1.08%
|
92.50
|
92.50
|
90.20
|
91.50
|
90.98
|
91.50
|
394,900
|
|
|
11/19/2025
|
-0.50/-0.54%
|
93.70
|
93.70
|
90.20
|
92.50
|
91.96
|
92.50
|
627,400
|
|
|
11/18/2025
|
+1.80/+1.97%
|
90.70
|
93.70
|
90.70
|
93.00
|
92.58
|
93.00
|
690,500
|
|
|
11/17/2025
|
-1.40/-1.51%
|
92.70
|
92.70
|
91.00
|
91.20
|
91.45
|
91.20
|
437,500
|
|
|
11/14/2025
|
-0.30/-0.32%
|
92.50
|
93.60
|
92.00
|
92.60
|
92.94
|
92.60
|
697,200
|
|
|
11/13/2025
|
+1.50/+1.64%
|
91.50
|
93.40
|
90.60
|
92.90
|
92.33
|
92.90
|
854,500
|
|
|
11/12/2025
|
+1.40/+1.56%
|
90.00
|
91.40
|
89.40
|
91.40
|
90.23
|
91.40
|
557,400
|
|
|
11/11/2025
|
+3.00/+3.45%
|
87.00
|
90.10
|
87.00
|
90.00
|
88.12
|
90.00
|
637,500
|
|
|
11/10/2025
|
-2.30/-2.58%
|
90.30
|
90.50
|
87.00
|
87.00
|
88.66
|
87.00
|
459,900
|
|
|
11/7/2025
|
0.00 / 0.00%
|
89.40
|
92.20
|
89.00
|
89.30
|
90.76
|
89.30
|
888,900
|
|
|
11/6/2025
|
-1.20/-1.33%
|
90.80
|
91.40
|
88.30
|
89.30
|
89.57
|
89.30
|
657,800
|
|
|
11/5/2025
|
+0.20/+0.22%
|
90.50
|
92.90
|
89.20
|
90.50
|
91.43
|
90.50
|
518,200
|
|
|
11/4/2025
|
+0.50/+0.56%
|
89.50
|
90.50
|
85.30
|
90.30
|
87.58
|
90.30
|
1,336,200
|
|
|
11/3/2025
|
-2.20/-2.39%
|
92.80
|
94.10
|
89.80
|
89.80
|
92.73
|
89.80
|
1,032,400
|
|
|
10/31/2025
|
-2.00/-2.13%
|
95.20
|
95.50
|
92.00
|
92.00
|
93.52
|
92.00
|
848,200
|
|
|
10/30/2025
|
+2.20/+2.40%
|
91.90
|
96.00
|
91.80
|
94.00
|
94.19
|
94.00
|
1,672,600
|
|
|
10/29/2025
|
+1.30/+1.44%
|
91.00
|
93.00
|
89.50
|
91.80
|
91.01
|
91.80
|
903,800
|
|
|