|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/14/2025
|
-0.15/-0.46%
|
32.40
|
32.40
|
31.95
|
32.25
|
32.15
|
32.25
|
746,900
|
|
|
11/13/2025
|
-0.10/-0.31%
|
32.20
|
32.40
|
31.95
|
32.40
|
32.11
|
32.40
|
1,447,200
|
|
|
11/12/2025
|
+0.20/+0.62%
|
32.25
|
32.70
|
32.15
|
32.50
|
32.50
|
32.50
|
2,390,600
|
|
|
11/11/2025
|
+0.50/+1.57%
|
31.55
|
32.30
|
31.45
|
32.30
|
31.97
|
32.30
|
1,622,700
|
|
|
11/10/2025
|
+0.05/+0.16%
|
31.65
|
31.80
|
31.00
|
31.80
|
31.54
|
31.80
|
748,800
|
|
|
11/7/2025
|
-0.40/-1.24%
|
32.55
|
32.55
|
31.50
|
31.75
|
31.86
|
31.75
|
1,568,200
|
|
|
11/6/2025
|
-0.10/-0.31%
|
32.00
|
32.20
|
31.95
|
32.15
|
32.08
|
32.15
|
720,700
|
|
|
11/5/2025
|
0.00 / 0.00%
|
31.95
|
32.25
|
31.85
|
32.25
|
32.07
|
32.25
|
894,300
|
|
|
11/4/2025
|
+0.25/+0.78%
|
31.65
|
32.25
|
31.55
|
32.25
|
31.86
|
32.25
|
1,126,800
|
|
|
11/3/2025
|
0.00 / 0.00%
|
31.75
|
32.00
|
31.55
|
32.00
|
31.81
|
32.00
|
1,975,500
|
|
|
10/31/2025
|
-0.10/-0.31%
|
32.30
|
32.30
|
31.70
|
32.00
|
31.93
|
32.00
|
938,600
|
|
|
10/30/2025
|
+0.60/+1.90%
|
30.55
|
32.10
|
30.45
|
32.10
|
31.57
|
32.10
|
3,073,100
|
|
|
10/29/2025
|
+0.15/+0.48%
|
31.00
|
31.50
|
30.90
|
31.50
|
31.22
|
31.50
|
1,329,600
|
|
|
10/28/2025
|
-0.45/-1.42%
|
31.85
|
31.85
|
30.45
|
31.35
|
31.13
|
31.35
|
2,427,900
|
|
|
10/27/2025
|
-0.45/-1.40%
|
32.25
|
32.30
|
31.80
|
31.80
|
32.00
|
31.80
|
1,216,000
|
|
|
10/24/2025
|
-0.50/-1.53%
|
32.45
|
32.55
|
32.00
|
32.25
|
32.21
|
32.25
|
1,208,700
|
|
|
10/23/2025
|
-0.15/-0.46%
|
32.50
|
33.00
|
32.50
|
32.75
|
32.80
|
32.75
|
913,900
|
|
|
10/22/2025
|
-0.20/-0.60%
|
33.00
|
33.40
|
32.70
|
32.90
|
33.08
|
32.90
|
1,439,200
|
|
|
10/21/2025
|
+0.40/+1.22%
|
32.10
|
33.15
|
31.75
|
33.10
|
32.70
|
33.10
|
2,374,700
|
|
|
10/20/2025
|
-1.25/-3.68%
|
33.70
|
33.95
|
32.70
|
32.70
|
33.43
|
32.70
|
2,481,000
|
|
|