|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/14/2025
|
+0.10/+0.30%
|
33.40
|
33.85
|
33.40
|
33.70
|
33.65
|
33.70
|
752,100
|
|
|
11/13/2025
|
-0.25/-0.74%
|
33.95
|
34.15
|
33.60
|
33.60
|
33.83
|
33.60
|
909,700
|
|
|
11/12/2025
|
+0.40/+1.20%
|
33.80
|
33.95
|
33.50
|
33.85
|
33.73
|
33.85
|
774,200
|
|
|
11/11/2025
|
+0.50/+1.52%
|
33.45
|
33.55
|
32.85
|
33.45
|
33.19
|
33.45
|
643,300
|
|
|
11/10/2025
|
-0.25/-0.75%
|
32.75
|
34.05
|
32.75
|
32.95
|
33.36
|
32.95
|
1,142,700
|
|
|
11/7/2025
|
-1.40/-4.05%
|
34.60
|
34.90
|
33.15
|
33.20
|
33.90
|
33.20
|
1,703,900
|
|
|
11/6/2025
|
-0.40/-1.14%
|
35.00
|
35.30
|
34.60
|
34.60
|
34.83
|
34.60
|
1,067,700
|
|
|
11/5/2025
|
-0.90/-2.51%
|
35.30
|
35.65
|
35.00
|
35.00
|
35.23
|
35.00
|
1,013,200
|
|
|
11/4/2025
|
+1.60/+4.66%
|
33.80
|
36.50
|
32.80
|
35.90
|
34.63
|
35.90
|
3,770,900
|
|
|
11/3/2025
|
-0.70/-2.00%
|
35.00
|
35.55
|
34.30
|
34.30
|
34.79
|
34.30
|
2,060,000
|
|
|
10/31/2025
|
-0.35/-0.99%
|
35.40
|
36.15
|
35.00
|
35.00
|
35.70
|
35.00
|
2,842,800
|
|
|
10/30/2025
|
+0.60/+1.73%
|
35.10
|
35.45
|
34.75
|
35.35
|
35.12
|
35.35
|
2,026,700
|
|
|
10/29/2025
|
-0.65/-1.84%
|
35.30
|
35.55
|
34.75
|
34.75
|
35.09
|
34.75
|
1,726,200
|
|
|
10/28/2025
|
+0.95/+2.76%
|
34.70
|
35.50
|
34.55
|
35.40
|
35.15
|
35.40
|
1,993,900
|
|
|
10/27/2025
|
+1.65/+5.03%
|
33.40
|
35.05
|
33.15
|
34.45
|
34.34
|
34.45
|
4,970,700
|
|
|
10/24/2025
|
-0.30/-0.91%
|
33.15
|
33.15
|
32.20
|
32.80
|
32.62
|
32.80
|
1,129,400
|
|
|
10/23/2025
|
-0.90/-2.65%
|
34.00
|
34.00
|
33.10
|
33.10
|
33.44
|
33.10
|
874,500
|
|
|
10/22/2025
|
+0.55/+1.64%
|
33.75
|
34.10
|
32.80
|
34.00
|
33.50
|
34.00
|
1,243,900
|
|
|
10/21/2025
|
+1.50/+4.69%
|
31.95
|
33.75
|
30.70
|
33.45
|
32.26
|
33.45
|
3,162,800
|
|
|
10/20/2025
|
-2.40/-6.99%
|
34.05
|
34.55
|
31.95
|
31.95
|
33.06
|
31.95
|
2,441,500
|
|
|