|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/25/2025
|
-0.40/-0.53%
|
75.10
|
77.70
|
75.00
|
75.00
|
76.51
|
75.00
|
75,000
|
|
|
11/24/2025
|
-0.90/-1.18%
|
76.30
|
76.30
|
75.00
|
75.40
|
75.44
|
75.40
|
48,800
|
|
|
11/21/2025
|
0.00 / 0.00%
|
76.00
|
76.70
|
74.20
|
76.30
|
75.07
|
76.30
|
47,200
|
|
|
11/20/2025
|
-0.10/-0.13%
|
76.80
|
76.80
|
75.50
|
76.30
|
75.99
|
76.30
|
28,000
|
|
|
11/19/2025
|
+1.00/+1.33%
|
76.00
|
78.00
|
75.80
|
76.40
|
76.92
|
76.40
|
89,300
|
|
|
11/18/2025
|
-0.60/-0.79%
|
76.00
|
76.50
|
75.20
|
75.40
|
75.52
|
75.40
|
48,700
|
|
|
11/17/2025
|
0.00 / 0.00%
|
76.80
|
76.80
|
75.00
|
76.00
|
75.49
|
76.00
|
187,800
|
|
|
11/14/2025
|
+0.10/+0.13%
|
75.90
|
76.00
|
74.80
|
76.00
|
75.16
|
76.00
|
52,300
|
|
|
11/13/2025
|
+0.60/+0.80%
|
75.30
|
78.30
|
74.30
|
75.90
|
76.22
|
75.90
|
131,400
|
|
|
11/12/2025
|
+1.60/+2.17%
|
73.50
|
75.50
|
73.50
|
75.30
|
74.61
|
75.30
|
170,200
|
|
|
11/11/2025
|
-1.50/-1.99%
|
74.00
|
75.20
|
73.50
|
73.70
|
74.26
|
73.70
|
99,100
|
|
|
11/10/2025
|
+1.10/+1.48%
|
73.20
|
76.40
|
73.20
|
75.20
|
75.33
|
75.20
|
48,200
|
|
|
11/7/2025
|
-3.40/-4.39%
|
77.80
|
77.80
|
74.00
|
74.10
|
76.21
|
74.10
|
85,200
|
|
|
11/6/2025
|
-0.10/-0.13%
|
77.60
|
78.50
|
76.10
|
77.50
|
76.85
|
77.50
|
92,300
|
|
|
11/5/2025
|
0.00 / 0.00%
|
77.90
|
78.50
|
76.60
|
77.60
|
77.68
|
77.60
|
95,900
|
|
|
11/4/2025
|
+0.30/+0.39%
|
77.30
|
78.00
|
72.50
|
77.60
|
74.78
|
77.60
|
269,900
|
|
|
11/3/2025
|
-0.70/-0.90%
|
78.00
|
80.30
|
77.30
|
77.30
|
79.43
|
77.30
|
231,700
|
|
|
10/31/2025
|
+4.00/+5.41%
|
74.00
|
78.80
|
73.80
|
78.00
|
76.03
|
78.00
|
313,200
|
|
|
10/30/2025
|
0.00 / 0.00%
|
74.70
|
74.90
|
73.60
|
74.00
|
73.90
|
74.00
|
104,900
|
|
|
10/29/2025
|
+3.00/+4.23%
|
71.10
|
74.60
|
71.10
|
74.00
|
73.26
|
74.00
|
405,100
|
|
|