|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/25/2025
|
-1.25/-3.99%
|
31.05
|
31.30
|
30.10
|
30.10
|
30.79
|
30.10
|
694,300
|
|
|
11/24/2025
|
0.00 / 0.00%
|
31.40
|
31.70
|
31.25
|
31.35
|
31.40
|
31.35
|
295,200
|
|
|
11/21/2025
|
-0.45/-1.42%
|
31.80
|
31.80
|
31.05
|
31.35
|
31.26
|
31.35
|
490,000
|
|
|
11/20/2025
|
-0.20/-0.63%
|
32.00
|
32.25
|
31.40
|
31.80
|
31.73
|
31.80
|
356,100
|
|
|
11/19/2025
|
-0.50/-1.54%
|
32.60
|
33.20
|
31.60
|
32.00
|
32.69
|
32.00
|
1,559,200
|
|
|
11/18/2025
|
+0.75/+2.36%
|
31.95
|
32.50
|
31.40
|
32.50
|
31.86
|
32.50
|
978,700
|
|
|
11/17/2025
|
-0.10/-0.31%
|
31.90
|
32.40
|
31.10
|
31.75
|
31.63
|
31.75
|
1,137,800
|
|
|
11/14/2025
|
-0.25/-0.78%
|
32.10
|
32.40
|
31.75
|
31.85
|
31.92
|
31.85
|
392,600
|
|
|
11/13/2025
|
+1.65/+5.42%
|
30.55
|
32.55
|
30.50
|
32.10
|
32.31
|
32.10
|
2,407,400
|
|
|
11/12/2025
|
+0.70/+2.35%
|
30.00
|
30.45
|
29.95
|
30.45
|
30.25
|
30.45
|
480,500
|
|
|
11/11/2025
|
-0.20/-0.67%
|
30.00
|
30.20
|
29.70
|
29.75
|
29.85
|
29.75
|
618,500
|
|
|
11/10/2025
|
-1.15/-3.70%
|
30.80
|
31.15
|
29.95
|
29.95
|
30.57
|
29.95
|
534,100
|
|
|
11/7/2025
|
-1.00/-3.12%
|
32.10
|
32.20
|
30.80
|
31.10
|
31.37
|
31.10
|
721,400
|
|
|
11/6/2025
|
+0.30/+0.94%
|
31.80
|
33.05
|
31.60
|
32.10
|
32.47
|
32.10
|
1,016,000
|
|
|
11/5/2025
|
+0.80/+2.58%
|
30.95
|
31.85
|
30.90
|
31.80
|
31.54
|
31.80
|
551,300
|
|
|
11/4/2025
|
-0.10/-0.32%
|
30.90
|
31.55
|
29.50
|
31.00
|
30.45
|
31.00
|
1,110,800
|
|
|
11/3/2025
|
-0.85/-2.66%
|
31.95
|
32.25
|
31.10
|
31.10
|
31.74
|
31.10
|
667,700
|
|
|
10/31/2025
|
+0.45/+1.43%
|
31.60
|
32.50
|
31.50
|
31.95
|
32.12
|
31.95
|
1,362,100
|
|
|
10/30/2025
|
+0.25/+0.80%
|
31.25
|
31.80
|
31.00
|
31.50
|
31.44
|
31.50
|
583,700
|
|
|
10/29/2025
|
+0.25/+0.81%
|
31.30
|
31.80
|
31.10
|
31.25
|
31.40
|
31.25
|
651,000
|
|
|