|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/25/2025
|
-0.50/-0.57%
|
87.70
|
87.80
|
87.00
|
87.00
|
87.42
|
87.00
|
283,600
|
|
|
11/24/2025
|
+0.40/+0.46%
|
87.60
|
87.60
|
87.10
|
87.50
|
87.42
|
87.50
|
208,669
|
|
|
11/21/2025
|
-0.70/-0.80%
|
87.40
|
87.40
|
86.50
|
87.10
|
87.04
|
87.10
|
278,200
|
|
|
11/20/2025
|
-1.50/-1.68%
|
89.10
|
89.30
|
86.80
|
87.80
|
87.86
|
87.80
|
1,209,200
|
|
|
11/19/2025
|
-0.10/-0.11%
|
89.40
|
89.60
|
89.10
|
89.30
|
89.31
|
89.30
|
173,600
|
|
|
11/18/2025
|
-0.40/-0.45%
|
89.90
|
90.30
|
89.00
|
89.40
|
89.41
|
89.40
|
271,500
|
|
|
11/17/2025
|
-0.20/-0.22%
|
90.00
|
90.90
|
89.70
|
89.80
|
90.20
|
89.80
|
276,300
|
|
|
11/14/2025
|
-0.30/-0.33%
|
90.10
|
90.50
|
89.20
|
90.00
|
89.91
|
90.00
|
220,700
|
|
|
11/13/2025
|
+0.90/+1.01%
|
89.20
|
91.30
|
88.90
|
90.30
|
90.07
|
90.30
|
528,400
|
|
|
11/12/2025
|
+0.30/+0.34%
|
89.10
|
89.70
|
88.20
|
89.40
|
89.04
|
89.40
|
158,600
|
|
|
11/11/2025
|
+2.10/+2.41%
|
87.60
|
89.10
|
86.90
|
89.10
|
87.53
|
89.10
|
418,000
|
|
|
11/10/2025
|
-0.50/-0.57%
|
87.50
|
88.80
|
87.00
|
87.00
|
87.53
|
87.00
|
277,800
|
|
|
11/7/2025
|
-2.50/-2.78%
|
90.50
|
90.90
|
87.50
|
87.50
|
89.40
|
87.50
|
439,200
|
|
|
11/6/2025
|
-1.40/-1.53%
|
91.20
|
91.30
|
89.50
|
90.00
|
90.21
|
90.00
|
318,400
|
|
|
11/5/2025
|
+1.40/+1.56%
|
90.20
|
91.40
|
90.00
|
91.40
|
90.66
|
91.40
|
297,100
|
|
|
11/4/2025
|
-2.90/-3.12%
|
92.80
|
92.80
|
88.00
|
90.00
|
89.88
|
90.00
|
1,615,200
|
|
|
11/3/2025
|
-1.70/-1.80%
|
94.00
|
94.60
|
92.90
|
92.90
|
93.78
|
92.90
|
503,900
|
|
|
10/31/2025
|
0.00 / 0.00%
|
94.60
|
94.60
|
92.20
|
94.60
|
93.80
|
94.60
|
1,259,300
|
|
|
10/30/2025
|
-0.90/-0.94%
|
95.50
|
96.20
|
94.00
|
94.60
|
95.00
|
94.60
|
544,100
|
|
|
10/29/2025
|
+0.60/+0.63%
|
94.90
|
95.60
|
91.80
|
95.50
|
94.54
|
95.50
|
1,134,200
|
|
|