|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/27/2025
|
-0.05/-0.16%
|
31.70
|
31.85
|
31.35
|
31.35
|
31.45
|
31.35
|
344,200
|
|
|
11/26/2025
|
+0.40/+1.29%
|
31.20
|
31.45
|
31.00
|
31.40
|
31.25
|
31.40
|
327,100
|
|
|
11/25/2025
|
-0.65/-2.05%
|
31.25
|
32.30
|
30.95
|
31.00
|
31.50
|
31.00
|
682,000
|
|
|
11/24/2025
|
-0.25/-0.78%
|
31.95
|
32.50
|
31.65
|
31.65
|
31.87
|
31.65
|
264,400
|
|
|
11/21/2025
|
-0.55/-1.69%
|
32.45
|
32.55
|
31.85
|
31.90
|
32.10
|
31.90
|
473,300
|
|
|
11/20/2025
|
+0.35/+1.09%
|
32.55
|
33.80
|
31.90
|
32.45
|
32.77
|
32.45
|
819,900
|
|
|
11/19/2025
|
-0.35/-1.08%
|
32.45
|
32.75
|
32.00
|
32.10
|
32.30
|
32.10
|
566,200
|
|
|
11/18/2025
|
-0.20/-0.61%
|
32.65
|
32.95
|
32.30
|
32.45
|
32.49
|
32.45
|
629,200
|
|
|
11/17/2025
|
+0.65/+2.03%
|
32.00
|
33.15
|
32.00
|
32.65
|
32.73
|
32.65
|
1,436,500
|
|
|
11/14/2025
|
0.00 / 0.00%
|
31.90
|
32.25
|
31.70
|
32.00
|
32.06
|
32.00
|
700,000
|
|
|
11/13/2025
|
+1.40/+4.58%
|
30.70
|
32.40
|
30.70
|
32.00
|
31.77
|
32.00
|
1,880,400
|
|
|
11/12/2025
|
+0.40/+1.32%
|
30.65
|
30.85
|
30.25
|
30.60
|
30.60
|
30.60
|
219,900
|
|
|
11/11/2025
|
+0.15/+0.50%
|
30.10
|
30.40
|
30.10
|
30.20
|
30.18
|
30.20
|
239,700
|
|
|
11/10/2025
|
-0.25/-0.83%
|
30.40
|
30.80
|
30.05
|
30.05
|
30.32
|
30.05
|
324,400
|
|
|
11/7/2025
|
-1.00/-3.19%
|
31.00
|
31.25
|
30.20
|
30.30
|
30.77
|
30.30
|
398,500
|
|
|
11/6/2025
|
+0.45/+1.46%
|
31.15
|
32.00
|
31.15
|
31.30
|
31.61
|
31.30
|
930,400
|
|
|
11/5/2025
|
0.00 / 0.00%
|
30.85
|
31.20
|
30.50
|
30.85
|
30.89
|
30.85
|
370,100
|
|
|
11/4/2025
|
-0.05/-0.16%
|
30.90
|
31.10
|
29.80
|
30.85
|
30.34
|
30.85
|
859,300
|
|
|
11/3/2025
|
-0.30/-0.96%
|
31.30
|
31.50
|
30.90
|
30.90
|
31.15
|
30.90
|
748,200
|
|
|
10/31/2025
|
+0.20/+0.65%
|
30.80
|
31.50
|
30.80
|
31.20
|
31.33
|
31.20
|
838,200
|
|
|