Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 90.48 | 90.07 | 90.07 | 91.39 | 89.8 | 3.23M |
| December 03, 2025 | 91.08 | 90.73 | 90.73 | 91.13 | 90.31 | 2.53M |
| December 02, 2025 | 91.64 | 90.95 | 90.95 | 91.75 | 90.26 | 3.41M |
| December 01, 2025 | 93.88 | 91.5 | 91.5 | 94.28 | 91.37 | 4.58M |
| November 28, 2025 | 93.77 | 94.72 | 94.72 | 94.73 | 93.16 | 1.28M |
| November 26, 2025 | 92.99 | 93.79 | 93.79 | 94 | 92.62 | 2.73M |
| November 25, 2025 | 93.91 | 92.47 | 92.47 | 93.91 | 92.34 | 3.38M |
| November 24, 2025 | 92.5 | 93.91 | 93.91 | 95.05 | 91.97 | 13.2M |
| November 21, 2025 | 91.31 | 92.5 | 92.5 | 92.86 | 90.54 | 4.64M |
| November 20, 2025 | 91.81 | 90.71 | 90.71 | 92.82 | 90.67 | 2.57M |
| November 19, 2025 | 91.9 | 91.02 | 91.02 | 92.01 | 90.99 | 3.57M |
| November 18, 2025 | 91.9 | 91.6 | 91.6 | 92.35 | 90.66 | 3.88M |
| November 17, 2025 | 92.38 | 92.2 | 92.2 | 92.75 | 91.12 | 5.12M |
| November 14, 2025 | 93.33 | 92 | 92 | 93.35 | 91.49 | 4.48M |
| November 13, 2025 | 92.23 | 92.22 | 92.22 | 93.61 | 90.38 | 5.61M |
| November 12, 2025 | 93.32 | 92.47 | 92.47 | 93.9 | 91.9 | 2.95M |
| November 11, 2025 | 93.03 | 93.53 | 93.53 | 93.84 | 92.32 | 3.2M |
| November 10, 2025 | 93.95 | 92.93 | 92.93 | 94.13 | 92.49 | 2.25M |
| November 07, 2025 | 93.07 | 93.72 | 93.72 | 93.95 | 91.88 | 3.51M |
| November 06, 2025 | 92.45 | 92.78 | 92.78 | 93.77 | 92.43 | 2.66M |
| November 05, 2025 | 93.33 | 92.39 | 92.39 | 94.75 | 90.84 | 6.59M |
| November 04, 2025 | 92.3 | 92.48 | 92.48 | 92.96 | 91.7 | 2.85M |
| November 03, 2025 | 91.7 | 92.58 | 92.58 | 92.74 | 90.17 | 2.65M |
| October 31, 2025 | 91.69 | 91.94 | 91.94 | 92.45 | 91.03 | 3.03M |
| October 30, 2025 | 92.49 | 92.44 | 92.44 | 93.22 | 92.28 | 2.06M |
| October 29, 2025 | 92.26 | 92.2 | 92.2 | 93.06 | 91.67 | 2.2M |
| October 28, 2025 | 93.87 | 92.55 | 92.55 | 93.87 | 92.16 | 2.41M |
| October 27, 2025 | 92.83 | 93.17 | 93.17 | 93.32 | 92.05 | 2.57M |
| October 24, 2025 | 92.3 | 92.78 | 92.78 | 92.93 | 92.12 | 1.88M |
| October 23, 2025 | 92.63 | 91.81 | 91.81 | 92.99 | 91.38 | 1.91M |
| October 22, 2025 | 93.09 | 92.06 | 92.06 | 93.24 | 91.38 | 3.32M |
| October 21, 2025 | 93.2 | 92.29 | 92.29 | 93.58 | 91.65 | 2.72M |
| October 20, 2025 | 92.35 | 92.72 | 92.72 | 93.66 | 91.85 | 3.44M |
| October 17, 2025 | 91.25 | 91.29 | 91.29 | 91.64 | 90.58 | 2.98M |
| October 16, 2025 | 92.25 | 91.14 | 91.14 | 92.94 | 90.96 | 2.67M |
| October 15, 2025 | 91.73 | 92.29 | 92.29 | 92.65 | 91.51 | 3.07M |
| October 14, 2025 | 90.87 | 91.33 | 91.33 | 91.6 | 90.2 | 3.09M |
| October 13, 2025 | 90.37 | 91.17 | 91.17 | 91.72 | 89.99 | 3.04M |
| October 10, 2025 | 92.11 | 90.2 | 90.2 | 92.5 | 90.1 | 3.9M |
| October 09, 2025 | 93.88 | 91.64 | 91.64 | 94.5 | 91.32 | 4.1M |
| October 08, 2025 | 94.13 | 93.36 | 93.36 | 95.72 | 93.36 | 4.82M |
| October 07, 2025 | 93.62 | 94.01 | 94.01 | 94.05 | 92.5 | 4.74M |
| October 06, 2025 | 91.5 | 92.46 | 92.46 | 92.49 | 91.22 | 2.86M |
| October 03, 2025 | 89.49 | 91.44 | 91.44 | 91.99 | 89.1 | 4.13M |
| October 02, 2025 | 88.75 | 89.28 | 89.28 | 89.69 | 88.43 | 3.58M |
| October 01, 2025 | 89.45 | 89.26 | 89.26 | 89.63 | 88.82 | 2.59M |
| September 30, 2025 | 89.61 | 89.98 | 89.33 | 90.53 | 89.16 | 3.51M |
| September 29, 2025 | 88.81 | 89.7 | 89.06 | 89.8 | 88.29 | 3.93M |
| September 26, 2025 | 86.81 | 88.59 | 88.59 | 88.66 | 86.5 | 3.49M |
| September 25, 2025 | 87.17 | 86.49 | 86.49 | 87.65 | 86.06 | 3.87M |
| September 24, 2025 | 86.41 | 87.28 | 87.28 | 87.36 | 86.12 | 4.58M |
| September 23, 2025 | 85 | 86.05 | 86.05 | 86.8 | 83.71 | 6.76M |
| September 22, 2025 | 82.57 | 82.37 | 82.37 | 83 | 81.98 | 6.04M |
| September 19, 2025 | 82.96 | 83.2 | 83.2 | 83.58 | 82.37 | 9.02M |
| September 18, 2025 | 82.32 | 82.48 | 82.48 | 82.93 | 81.72 | 5.87M |
| September 17, 2025 | 83.27 | 82.65 | 82.65 | 84 | 82.57 | 6.87M |
| September 16, 2025 | 83.2 | 82.7 | 82.7 | 83.6 | 82.57 | 4.36M |
| September 15, 2025 | 84.03 | 83.39 | 83.39 | 85.22 | 83.32 | 5.78M |
| September 12, 2025 | 83.3 | 83.94 | 83.94 | 84.32 | 83.11 | 3.2M |
| September 11, 2025 | 82 | 83.47 | 83.47 | 83.58 | 81.75 | 4.78M |