|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/27/2025
|
-0.10/-0.27%
|
37.15
|
37.40
|
36.75
|
37.00
|
36.99
|
37.00
|
105,300
|
|
|
11/26/2025
|
+0.30/+0.82%
|
36.80
|
37.15
|
36.80
|
37.10
|
36.97
|
37.10
|
94,900
|
|
|
11/25/2025
|
-0.50/-1.34%
|
37.80
|
38.25
|
36.80
|
36.80
|
37.54
|
36.80
|
536,300
|
|
|
11/24/2025
|
+0.10/+0.27%
|
38.20
|
38.20
|
37.25
|
37.30
|
37.62
|
37.30
|
542,900
|
|
|
11/21/2025
|
+0.40/+1.09%
|
36.75
|
37.20
|
36.50
|
37.20
|
36.83
|
37.20
|
262,900
|
|
|
11/20/2025
|
+1.30/+3.66%
|
35.50
|
37.50
|
35.50
|
36.80
|
36.87
|
36.80
|
670,100
|
|
|
11/19/2025
|
-1.05/-2.87%
|
36.15
|
36.50
|
35.50
|
35.50
|
36.00
|
35.50
|
210,600
|
|
|
11/18/2025
|
+0.85/+2.38%
|
35.70
|
36.80
|
35.70
|
36.55
|
36.29
|
36.55
|
233,600
|
|
|
11/17/2025
|
-0.30/-0.83%
|
36.00
|
36.30
|
35.60
|
35.70
|
35.90
|
35.70
|
179,100
|
|
|
11/14/2025
|
0.00 / 0.00%
|
36.05
|
36.80
|
35.80
|
36.00
|
36.14
|
36.00
|
224,500
|
|
|
11/13/2025
|
-0.05/-0.14%
|
36.15
|
36.20
|
35.75
|
36.00
|
35.93
|
36.00
|
129,800
|
|
|
11/12/2025
|
+1.20/+3.44%
|
35.10
|
36.30
|
35.00
|
36.05
|
35.81
|
36.05
|
321,400
|
|
|
11/11/2025
|
-0.05/-0.14%
|
34.70
|
35.15
|
34.70
|
34.85
|
34.93
|
34.85
|
28,900
|
|
|
11/10/2025
|
+0.60/+1.75%
|
34.65
|
35.35
|
34.60
|
34.90
|
35.03
|
34.90
|
186,400
|
|
|
11/7/2025
|
-1.00/-2.83%
|
35.30
|
35.30
|
34.20
|
34.30
|
34.66
|
34.30
|
63,600
|
|
|
11/6/2025
|
+0.10/+0.28%
|
35.00
|
35.60
|
34.15
|
35.30
|
34.95
|
35.30
|
120,900
|
|
|
11/5/2025
|
+0.50/+1.44%
|
34.90
|
35.25
|
34.60
|
35.20
|
34.89
|
35.20
|
107,000
|
|
|
11/4/2025
|
+0.20/+0.58%
|
34.50
|
34.70
|
33.00
|
34.70
|
33.73
|
34.70
|
186,000
|
|
|
11/3/2025
|
-1.05/-2.95%
|
35.55
|
35.55
|
34.50
|
34.50
|
35.04
|
34.50
|
134,500
|
|
|
10/31/2025
|
-0.20/-0.56%
|
35.75
|
35.90
|
35.55
|
35.55
|
35.68
|
35.55
|
62,200
|
|
|