|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/25/2025
|
-2.80/-3.72%
|
69.00
|
75.80
|
69.00
|
72.40
|
73.40
|
72.40
|
1,250,800
|
|
|
11/24/2025
|
+0.50/+0.67%
|
74.70
|
75.90
|
74.70
|
75.30
|
75.16
|
75.30
|
489,400
|
|
|
11/21/2025
|
-1.60/-2.10%
|
76.10
|
76.10
|
74.50
|
74.70
|
74.84
|
74.70
|
891,900
|
|
|
11/20/2025
|
-2.50/-3.18%
|
77.70
|
78.90
|
75.00
|
76.20
|
76.29
|
76.20
|
1,491,300
|
|
|
11/19/2025
|
-3.80/-4.66%
|
81.00
|
81.50
|
77.00
|
77.80
|
78.65
|
77.80
|
1,896,400
|
|
|
11/18/2025
|
+0.20/+0.25%
|
81.00
|
83.20
|
80.00
|
80.90
|
81.59
|
80.90
|
1,379,100
|
|
|
11/17/2025
|
-1.50/-1.82%
|
81.80
|
83.30
|
79.60
|
81.00
|
80.71
|
81.00
|
1,425,900
|
|
|
11/14/2025
|
0.00 / 0.00%
|
82.60
|
84.20
|
81.30
|
81.60
|
82.45
|
81.60
|
921,000
|
|
|
11/13/2025
|
+4.10/+5.25%
|
79.90
|
83.20
|
78.50
|
82.20
|
81.62
|
82.20
|
2,228,900
|
|
|
11/12/2025
|
+1.50/+1.93%
|
78.00
|
80.00
|
76.60
|
79.30
|
78.10
|
79.30
|
929,400
|
|
|
11/11/2025
|
-4.30/-5.21%
|
80.70
|
82.00
|
75.70
|
78.20
|
77.80
|
78.20
|
995,600
|
|
|
11/10/2025
|
-0.20/-0.25%
|
80.20
|
85.60
|
79.50
|
80.60
|
82.55
|
80.60
|
1,346,600
|
|
|
11/7/2025
|
+2.90/+3.75%
|
77.00
|
82.50
|
76.60
|
80.20
|
80.79
|
80.20
|
3,186,100
|
|
|
11/6/2025
|
-0.20/-0.26%
|
77.70
|
78.90
|
76.20
|
77.00
|
77.31
|
77.00
|
587,100
|
|
|
11/5/2025
|
+2.10/+2.80%
|
75.50
|
79.50
|
75.20
|
77.20
|
77.22
|
77.20
|
662,100
|
|
|
11/4/2025
|
-3.60/-4.49%
|
77.10
|
79.90
|
71.90
|
76.50
|
75.13
|
76.50
|
1,794,700
|
|
|
11/3/2025
|
-2.40/-3.02%
|
78.70
|
82.60
|
76.50
|
77.10
|
80.13
|
77.10
|
1,896,300
|
|
|
10/31/2025
|
+5.40/+7.30%
|
75.30
|
81.60
|
75.00
|
79.40
|
79.48
|
79.40
|
3,378,800
|
|
|
10/30/2025
|
+5.60/+8.02%
|
59.50
|
76.30
|
59.50
|
75.40
|
73.96
|
75.40
|
2,260,700
|
|
|
10/29/2025
|
+0.10/+0.14%
|
59.50
|
70.50
|
59.50
|
70.10
|
69.83
|
70.10
|
323,100
|
|
|