|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
10/28/2025
|
-1.20/-1.67%
|
71.10
|
71.80
|
68.90
|
70.50
|
69.99
|
70.50
|
458,700
|
|
|
10/27/2025
|
0.00 / 0.00%
|
71.20
|
72.50
|
71.10
|
71.10
|
71.70
|
71.10
|
577,600
|
|
|
10/24/2025
|
+2.90/+4.26%
|
67.80
|
72.90
|
67.80
|
70.90
|
71.07
|
70.90
|
973,600
|
|
|
10/23/2025
|
-1.90/-2.74%
|
69.50
|
69.60
|
67.40
|
67.50
|
67.99
|
67.50
|
861,800
|
|
|
10/22/2025
|
-1.60/-2.27%
|
70.50
|
71.30
|
67.60
|
68.80
|
69.42
|
68.80
|
425,000
|
|
|
10/21/2025
|
+0.80/+1.15%
|
69.00
|
71.50
|
67.00
|
70.50
|
70.41
|
70.50
|
734,600
|
|
|
10/20/2025
|
+3.10/+4.75%
|
65.30
|
72.00
|
65.30
|
68.40
|
69.68
|
68.40
|
1,039,600
|
|
|