|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/27/2025
|
+0.10/+0.31%
|
33.00
|
34.00
|
32.60
|
32.85
|
33.23
|
32.85
|
1,068,100
|
|
|
11/26/2025
|
+1.55/+4.97%
|
31.05
|
33.00
|
31.05
|
32.75
|
32.16
|
32.75
|
1,166,400
|
|
|
11/25/2025
|
+0.35/+1.13%
|
30.80
|
31.60
|
30.60
|
31.20
|
31.02
|
31.20
|
699,700
|
|
|
11/24/2025
|
-0.75/-2.37%
|
31.50
|
31.80
|
30.50
|
30.85
|
31.04
|
30.85
|
819,100
|
|
|
11/21/2025
|
-0.90/-2.77%
|
32.20
|
32.50
|
31.55
|
31.60
|
31.84
|
31.60
|
1,928,900
|
|
|
11/20/2025
|
-0.40/-1.22%
|
33.00
|
33.00
|
32.45
|
32.50
|
32.65
|
32.50
|
470,000
|
|
|
11/19/2025
|
+0.20/+0.61%
|
33.05
|
33.60
|
32.60
|
32.90
|
33.14
|
32.90
|
1,311,500
|
|
|
11/18/2025
|
-0.50/-1.51%
|
33.25
|
33.45
|
32.65
|
32.70
|
33.02
|
32.70
|
801,900
|
|
|
11/17/2025
|
+0.45/+1.37%
|
32.80
|
34.30
|
32.80
|
33.20
|
33.40
|
33.20
|
1,457,300
|
|
|
11/14/2025
|
+0.05/+0.15%
|
32.60
|
33.00
|
32.40
|
32.75
|
32.64
|
32.75
|
761,700
|
|
|
11/13/2025
|
+0.20/+0.62%
|
32.65
|
33.50
|
32.65
|
32.70
|
33.08
|
32.70
|
1,489,000
|
|
|
11/12/2025
|
-0.05/-0.15%
|
32.60
|
32.75
|
32.00
|
32.50
|
32.48
|
32.50
|
1,340,700
|
|
|
11/11/2025
|
+0.35/+1.09%
|
33.90
|
33.95
|
32.45
|
32.55
|
33.21
|
32.55
|
2,980,400
|
|
|
11/10/2025
|
+2.10/+6.98%
|
32.20
|
32.20
|
32.20
|
32.20
|
32.20
|
32.20
|
1,824,500
|
|
|
11/7/2025
|
-0.90/-2.90%
|
30.85
|
31.50
|
30.10
|
30.10
|
30.91
|
30.10
|
1,190,300
|
|
|
11/6/2025
|
+0.30/+0.98%
|
30.95
|
32.20
|
30.70
|
31.00
|
31.33
|
31.00
|
1,404,100
|
|
|
11/5/2025
|
+0.50/+1.66%
|
30.25
|
30.95
|
29.60
|
30.70
|
30.37
|
30.70
|
1,589,300
|
|
|
11/4/2025
|
+0.80/+2.72%
|
28.90
|
30.40
|
28.00
|
30.20
|
28.86
|
30.20
|
1,802,000
|
|
|
11/3/2025
|
-0.90/-2.97%
|
30.30
|
30.55
|
29.40
|
29.40
|
30.00
|
29.40
|
1,076,600
|
|
|
10/31/2025
|
-0.60/-1.94%
|
31.20
|
31.30
|
30.30
|
30.30
|
30.68
|
30.30
|
867,500
|
|
|