Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 109.08 | 108 | 108 | 110 | 108 | 50,259 |
| December 03, 2025 | 112 | 111 | 111 | 114 | 110 | 138,762 |
| December 02, 2025 | 110 | 110 | 110 | 113 | 108 | 47,657 |
| December 01, 2025 | 109 | 110 | 110 | 110 | 108.67 | 66,779 |
| November 28, 2025 | 110 | 110 | 110 | 112 | 108 | 26,283 |
| November 27, 2025 | 110 | 110 | 110 | 110.2 | 107 | 122,889 |
| November 26, 2025 | 109.6 | 110 | 110 | 113 | 108.01 | 173,905 |
| November 25, 2025 | 109.78 | 111 | 111 | 111 | 109.5 | 48,614 |
| November 24, 2025 | 108.21 | 109 | 109 | 112 | 108 | 36,918 |
| November 21, 2025 | 109.32 | 109 | 109 | 111.07 | 107.16 | 331,484 |
| November 20, 2025 | 109.2 | 112 | 112 | 114 | 109.2 | 64,851 |
| November 19, 2025 | 110.34 | 109 | 109 | 112.25 | 108.4 | 38,855 |
| November 18, 2025 | 108.01 | 110.5 | 110.5 | 113 | 108.01 | 114,800 |
| November 17, 2025 | 114 | 110 | 110 | 114 | 110 | 82,980 |
| November 14, 2025 | 110 | 109 | 109 | 113 | 108 | 77,751 |
| November 13, 2025 | 111 | 111 | 111 | 114 | 110 | 57,653 |
| November 12, 2025 | 113 | 112 | 112 | 114 | 109 | 29,357 |
| November 11, 2025 | 110 | 109 | 109 | 114 | 109 | 191,999 |
| November 10, 2025 | 110 | 111 | 111 | 113 | 110 | 239,292 |
| November 07, 2025 | 110 | 112 | 112 | 112 | 109 | 197,682 |
| November 06, 2025 | 112.24 | 110 | 110 | 113.75 | 108.16 | 125,086 |
| November 05, 2025 | 111.26 | 112 | 112 | 113.5 | 111.26 | 139,297 |
| November 04, 2025 | 114.25 | 113 | 113 | 114.7 | 112.01 | 283,786 |
| November 03, 2025 | 115 | 114 | 114 | 115 | 112.11 | 84,169 |
| October 31, 2025 | 111.04 | 111 | 111 | 113.5 | 111 | 118,191 |
| October 30, 2025 | 114 | 111 | 111 | 114 | 110 | 1,840 |
| October 29, 2025 | 112.5 | 110 | 110 | 112.5 | 109.12 | 220,669 |
| October 28, 2025 | 111.86 | 111 | 111 | 112 | 110.01 | 109,364 |
| October 27, 2025 | 110.26 | 111 | 111 | 114 | 110 | 7,204 |
| October 24, 2025 | 112.78 | 111 | 111 | 112.78 | 110.04 | 144,235 |
| October 23, 2025 | 110.7 | 110 | 110 | 114 | 110 | 82,278 |
| October 22, 2025 | 106 | 110 | 110 | 114 | 104 | 346,028 |
| October 21, 2025 | 102.37 | 106 | 106 | 106 | 102 | 56,794 |
| October 20, 2025 | 101.34 | 101 | 101 | 104 | 101 | 12,789 |
| October 17, 2025 | 100 | 103 | 103 | 104 | 100 | 183,012 |
| October 16, 2025 | 100 | 101 | 101 | 102.89 | 100 | 132,966 |
| October 15, 2025 | 101.26 | 102 | 102 | 104 | 101 | 123,403 |
| October 14, 2025 | 102.6 | 102 | 102 | 102.95 | 100 | 215,942 |
| October 13, 2025 | 99 | 102 | 102 | 102.5 | 99 | 56,727 |
| October 10, 2025 | 94.5 | 99 | 99 | 103 | 93 | 1.63M |
| October 09, 2025 | 94.9 | 100 | 100 | 100 | 94 | 101,925 |
| October 08, 2025 | 93.99 | 98 | 98 | 98 | 93.99 | 2,740 |
| October 07, 2025 | 96.5 | 93.5 | 93.5 | 99 | 93 | 3,443 |
| October 06, 2025 | 91 | 95 | 95 | 96.5 | 91 | 51,715 |
| October 03, 2025 | 92.5 | 91.5 | 91.5 | 98 | 91.5 | 13,346 |
| October 02, 2025 | 92.8 | 92 | 92 | 92.8 | 92 | 21,456 |
| October 01, 2025 | 93 | 92 | 92 | 98.5 | 92 | 79,656 |
| September 30, 2025 | 98.5 | 93.5 | 93.5 | 98.5 | 93.5 | 1,542 |
| September 29, 2025 | 94.06 | 92 | 92 | 98.5 | 92 | 82,793 |
| September 26, 2025 | 98.4 | 96 | 96 | 102 | 94.96 | 121,844 |
| September 25, 2025 | 103 | 99.5 | 99.5 | 103 | 98.5 | 32,709 |
| September 24, 2025 | 103 | 102 | 102 | 103 | 99 | 1,278 |
| September 23, 2025 | 99 | 99 | 99 | 99 | 99 | 1,167 |
| September 22, 2025 | 98.5 | 101 | 101 | 103 | 98 | 21,627 |
| September 19, 2025 | 102.76 | 101 | 101 | 102.76 | 99.28 | 80,492 |
| September 18, 2025 | 100 | 103 | 103 | 103 | 100 | 55,365 |
| September 17, 2025 | 103 | 100 | 100 | 103 | 100 | 5,664 |
| September 16, 2025 | 101.3 | 102 | 102 | 102.5 | 101.3 | 10,957 |
| September 15, 2025 | 100 | 103 | 103 | 104 | 100 | 2,216 |
| September 12, 2025 | 103 | 103 | 103 | 103 | 103 | 5 |