|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/14/2025
|
-0.90/-1.23%
|
73.00
|
73.00
|
71.70
|
72.00
|
72.05
|
72.00
|
38,700
|
|
|
11/13/2025
|
-0.60/-0.82%
|
74.20
|
74.20
|
72.50
|
72.90
|
73.19
|
72.90
|
35,800
|
|
|
11/12/2025
|
+1.50/+2.08%
|
71.70
|
73.80
|
71.70
|
73.50
|
72.61
|
73.50
|
51,800
|
|
|
11/11/2025
|
+1.50/+2.13%
|
70.70
|
72.60
|
70.50
|
72.00
|
71.51
|
72.00
|
69,800
|
|
|
11/10/2025
|
-1.00/-1.40%
|
71.60
|
71.70
|
70.20
|
70.50
|
70.87
|
70.50
|
43,400
|
|
|
11/7/2025
|
-2.30/-3.12%
|
73.90
|
73.90
|
71.30
|
71.50
|
72.29
|
71.50
|
192,400
|
|
|
11/6/2025
|
-0.80/-1.07%
|
75.70
|
75.70
|
73.80
|
73.80
|
74.27
|
73.80
|
77,000
|
|
|
11/5/2025
|
+0.10/+0.13%
|
74.60
|
74.60
|
73.70
|
74.60
|
74.25
|
74.60
|
78,100
|
|
|
11/4/2025
|
-1.00/-1.32%
|
75.50
|
75.90
|
73.00
|
74.50
|
74.74
|
74.50
|
190,800
|
|
|
11/3/2025
|
-1.60/-2.08%
|
78.00
|
78.00
|
75.50
|
75.50
|
76.55
|
75.50
|
124,800
|
|
|
10/31/2025
|
-0.40/-0.52%
|
77.50
|
79.00
|
77.10
|
77.10
|
78.36
|
77.10
|
413,700
|
|
|
10/30/2025
|
-1.70/-2.15%
|
79.20
|
80.00
|
77.50
|
77.50
|
79.39
|
77.50
|
390,300
|
|
|
10/29/2025
|
-0.80/-1.00%
|
80.20
|
80.30
|
77.00
|
79.20
|
79.74
|
79.20
|
360,400
|
|
|
10/28/2025
|
-1.00/-1.23%
|
79.10
|
80.90
|
77.50
|
80.00
|
79.18
|
80.00
|
391,300
|
|
|
10/27/2025
|
-1.20/-1.46%
|
82.20
|
82.90
|
81.00
|
81.00
|
81.91
|
81.00
|
328,600
|
|
|
10/24/2025
|
+1.60/+1.99%
|
80.60
|
82.20
|
79.50
|
82.20
|
81.25
|
82.20
|
544,700
|
|
|
10/23/2025
|
+1.60/+2.03%
|
79.00
|
81.90
|
77.60
|
80.60
|
80.79
|
80.60
|
698,500
|
|
|
10/22/2025
|
+4.90/+6.61%
|
75.30
|
79.00
|
73.80
|
79.00
|
76.24
|
79.00
|
371,700
|
|
|
10/21/2025
|
+0.60/+0.82%
|
72.20
|
74.10
|
69.00
|
74.10
|
72.04
|
74.10
|
426,900
|
|
|
10/20/2025
|
-5.50/-6.96%
|
74.60
|
78.50
|
73.50
|
73.50
|
74.96
|
73.50
|
645,700
|
|
|