|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/25/2025
|
-0.10/-0.28%
|
35.85
|
35.90
|
35.45
|
35.65
|
35.62
|
35.65
|
35,100
|
|
|
11/24/2025
|
-0.05/-0.14%
|
35.70
|
36.00
|
35.70
|
35.75
|
35.83
|
35.75
|
19,200
|
|
|
11/21/2025
|
-0.20/-0.56%
|
36.00
|
36.00
|
35.65
|
35.80
|
35.72
|
35.80
|
21,800
|
|
|
11/20/2025
|
-0.10/-0.28%
|
36.10
|
36.10
|
35.75
|
36.00
|
35.97
|
36.00
|
17,500
|
|
|
11/19/2025
|
+0.10/+0.28%
|
36.15
|
36.15
|
35.55
|
36.10
|
35.95
|
36.10
|
12,000
|
|
|
11/18/2025
|
+0.10/+0.28%
|
35.90
|
36.00
|
35.60
|
36.00
|
35.86
|
36.00
|
22,300
|
|
|
11/17/2025
|
-0.10/-0.28%
|
36.00
|
36.20
|
35.90
|
35.90
|
36.10
|
35.90
|
24,300
|
|
|
11/14/2025
|
-0.05/-0.14%
|
36.35
|
36.35
|
35.80
|
36.00
|
36.04
|
36.00
|
30,400
|
|
|
11/13/2025
|
+0.70/+1.98%
|
35.95
|
36.20
|
35.60
|
36.05
|
35.95
|
36.05
|
53,800
|
|
|
11/12/2025
|
+0.30/+0.86%
|
35.10
|
35.40
|
35.10
|
35.35
|
35.28
|
35.35
|
30,000
|
|
|
11/11/2025
|
-0.05/-0.14%
|
35.00
|
35.10
|
35.00
|
35.05
|
35.01
|
35.05
|
20,400
|
|
|
11/10/2025
|
+0.50/+1.45%
|
34.65
|
35.40
|
34.65
|
35.10
|
35.09
|
35.10
|
19,800
|
|
|
11/7/2025
|
-0.90/-2.54%
|
35.95
|
35.95
|
34.60
|
34.60
|
35.32
|
34.60
|
54,100
|
|
|
11/6/2025
|
+0.05/+0.14%
|
35.50
|
35.75
|
35.45
|
35.50
|
35.51
|
35.50
|
36,300
|
|
|
11/5/2025
|
0.00 / 0.00%
|
35.45
|
36.00
|
35.40
|
35.45
|
35.51
|
35.45
|
23,000
|
|
|
11/4/2025
|
-0.25/-0.70%
|
35.70
|
35.70
|
35.00
|
35.45
|
35.22
|
35.45
|
117,200
|
|
|
11/3/2025
|
-0.65/-1.79%
|
36.30
|
36.30
|
35.70
|
35.70
|
36.07
|
35.70
|
41,300
|
|
|
10/31/2025
|
0.00 / 0.00%
|
36.35
|
36.45
|
36.20
|
36.35
|
36.33
|
36.35
|
22,800
|
|
|
10/30/2025
|
+0.15/+0.41%
|
36.15
|
36.45
|
36.00
|
36.35
|
36.16
|
36.35
|
33,700
|
|
|
10/29/2025
|
-0.30/-0.82%
|
36.70
|
36.70
|
36.20
|
36.20
|
36.44
|
36.20
|
32,700
|
|
|