|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/14/2025
|
-0.40/-1.11%
|
36.10
|
36.45
|
35.60
|
35.75
|
35.90
|
35.75
|
14,071,600
|
|
|
11/13/2025
|
-0.45/-1.23%
|
36.75
|
36.90
|
36.05
|
36.15
|
36.39
|
36.15
|
13,620,100
|
|
|
11/12/2025
|
-0.10/-0.27%
|
36.80
|
37.15
|
36.35
|
36.60
|
36.63
|
36.60
|
14,888,400
|
|
|
11/11/2025
|
+0.90/+2.51%
|
36.00
|
36.80
|
35.95
|
36.70
|
36.40
|
36.70
|
5,061,300
|
|
|
11/10/2025
|
-0.20/-0.56%
|
36.00
|
36.95
|
35.55
|
35.80
|
36.22
|
35.80
|
7,684,400
|
|
|
11/7/2025
|
-0.80/-2.17%
|
36.80
|
37.05
|
35.60
|
36.00
|
36.57
|
36.00
|
7,826,000
|
|
|
11/6/2025
|
-0.55/-1.47%
|
37.50
|
37.65
|
36.75
|
36.80
|
37.07
|
36.80
|
6,454,000
|
|
|
11/5/2025
|
-1.15/-2.99%
|
38.45
|
38.50
|
37.30
|
37.35
|
37.78
|
37.35
|
8,865,000
|
|
|
11/4/2025
|
+2.50/+6.94%
|
35.70
|
38.50
|
35.70
|
38.50
|
37.37
|
38.50
|
18,757,700
|
|
|
11/3/2025
|
-1.10/-2.96%
|
37.25
|
37.55
|
36.00
|
36.00
|
36.98
|
36.00
|
9,344,200
|
|
|
10/31/2025
|
0.00 / 0.00%
|
37.10
|
37.75
|
37.00
|
37.10
|
37.33
|
37.10
|
10,403,100
|
|
|
10/30/2025
|
-0.75/-1.98%
|
37.95
|
37.95
|
37.00
|
37.10
|
37.46
|
37.10
|
6,626,500
|
|
|
10/29/2025
|
-0.35/-0.92%
|
38.40
|
38.45
|
37.70
|
37.85
|
38.09
|
37.85
|
6,617,800
|
|
|
10/28/2025
|
+0.80/+2.14%
|
37.65
|
38.20
|
37.25
|
38.20
|
37.87
|
38.20
|
7,912,900
|
|
|
10/27/2025
|
0.00 / 0.00%
|
38.10
|
38.40
|
36.95
|
37.40
|
37.71
|
37.40
|
9,427,700
|
|
|
10/24/2025
|
+0.60/+1.63%
|
36.90
|
37.75
|
36.50
|
37.40
|
37.09
|
37.40
|
15,326,100
|
|
|
10/23/2025
|
-0.70/-1.87%
|
37.90
|
38.15
|
36.80
|
36.80
|
37.66
|
36.80
|
6,809,300
|
|
|
10/22/2025
|
-0.20/-0.53%
|
38.30
|
38.35
|
36.50
|
37.50
|
37.32
|
37.50
|
10,763,900
|
|
|
10/21/2025
|
-1.35/-3.46%
|
38.95
|
39.50
|
37.05
|
37.70
|
38.14
|
37.70
|
16,461,400
|
|
|
10/20/2025
|
-2.90/-6.91%
|
41.80
|
42.50
|
39.05
|
39.05
|
40.94
|
39.05
|
13,008,000
|
|
|