|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/25/2025
|
+0.40/+0.80%
|
49.20
|
50.10
|
49.00
|
50.10
|
49.77
|
50.10
|
71,900
|
|
|
11/24/2025
|
-0.30/-0.60%
|
50.00
|
50.00
|
49.50
|
49.70
|
49.78
|
49.70
|
22,000
|
|
|
11/21/2025
|
+0.10/+0.20%
|
49.80
|
51.50
|
49.00
|
50.00
|
49.76
|
50.00
|
104,600
|
|
|
11/20/2025
|
-0.50/-0.99%
|
50.40
|
50.40
|
49.70
|
49.90
|
49.89
|
49.90
|
116,400
|
|
|
11/19/2025
|
0.00 / 0.00%
|
50.10
|
50.80
|
49.90
|
50.40
|
50.06
|
50.40
|
115,100
|
|
|
11/18/2025
|
-0.70/-1.37%
|
51.10
|
51.20
|
50.20
|
50.40
|
50.62
|
50.40
|
91,100
|
|
|
11/17/2025
|
+0.10/+0.20%
|
51.90
|
51.90
|
50.70
|
51.10
|
50.96
|
51.10
|
69,400
|
|
|
11/14/2025
|
-0.30/-0.58%
|
51.40
|
51.40
|
50.90
|
51.00
|
50.96
|
51.00
|
39,500
|
|
|
11/13/2025
|
0.00 / 0.00%
|
51.40
|
51.40
|
50.80
|
51.30
|
51.14
|
51.30
|
1,796,000
|
|
|
11/12/2025
|
+0.90/+1.79%
|
50.30
|
51.40
|
50.30
|
51.30
|
50.97
|
51.30
|
69,600
|
|
|
11/11/2025
|
+0.30/+0.60%
|
50.10
|
50.50
|
50.00
|
50.40
|
50.19
|
50.40
|
31,400
|
|
|
11/10/2025
|
0.00 / 0.00%
|
50.10
|
50.80
|
49.70
|
50.10
|
50.07
|
50.10
|
46,200
|
|
|
11/7/2025
|
-1.30/-2.53%
|
50.60
|
51.40
|
50.00
|
50.10
|
50.30
|
50.10
|
142,100
|
|
|
11/6/2025
|
-0.40/-0.77%
|
51.30
|
51.60
|
51.10
|
51.40
|
51.30
|
51.40
|
66,200
|
|
|
11/5/2025
|
-0.20/-0.38%
|
51.50
|
52.00
|
51.30
|
51.80
|
51.62
|
51.80
|
50,000
|
|
|
11/4/2025
|
+0.10/+0.19%
|
51.30
|
52.00
|
50.40
|
52.00
|
51.06
|
52.00
|
135,500
|
|
|
11/3/2025
|
-0.40/-0.76%
|
52.90
|
53.00
|
51.90
|
51.90
|
52.22
|
51.90
|
81,300
|
|
|
10/31/2025
|
0.00 / 0.00%
|
52.30
|
53.20
|
51.60
|
52.30
|
52.55
|
52.30
|
210,500
|
|
|
10/30/2025
|
+0.10/+0.19%
|
51.90
|
52.30
|
51.20
|
52.30
|
51.88
|
52.30
|
66,500
|
|
|
10/29/2025
|
+0.50/+0.97%
|
51.70
|
52.50
|
51.50
|
52.20
|
52.06
|
52.20
|
153,200
|
|
|