|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/17/2025
|
+0.45/+0.97%
|
46.60
|
47.20
|
46.50
|
47.00
|
46.84
|
47.00
|
1,208,600
|
|
|
11/14/2025
|
-0.05/-0.11%
|
46.60
|
47.10
|
45.75
|
46.55
|
46.33
|
46.55
|
1,214,000
|
|
|
11/13/2025
|
+1.90/+4.25%
|
44.50
|
47.35
|
44.50
|
46.60
|
46.26
|
46.60
|
2,532,800
|
|
|
11/12/2025
|
+1.25/+2.88%
|
44.00
|
44.70
|
43.40
|
44.70
|
44.03
|
44.70
|
935,600
|
|
|
11/11/2025
|
-0.95/-2.14%
|
45.00
|
45.00
|
43.10
|
43.45
|
43.48
|
43.45
|
907,500
|
|
|
11/10/2025
|
0.00 / 0.00%
|
46.60
|
46.70
|
45.85
|
46.60
|
46.25
|
44.40
|
889,800
|
|
|
11/7/2025
|
-1.40/-2.92%
|
48.10
|
48.10
|
46.40
|
46.60
|
47.10
|
44.40
|
1,325,000
|
|
|
11/6/2025
|
+1.10/+2.35%
|
47.70
|
49.40
|
47.50
|
48.00
|
48.39
|
45.73
|
1,669,700
|
|
|
11/5/2025
|
-1.05/-2.19%
|
47.55
|
47.55
|
46.70
|
46.90
|
47.01
|
44.69
|
774,700
|
|
|
11/4/2025
|
+1.20/+2.57%
|
46.75
|
47.95
|
45.00
|
47.95
|
46.31
|
45.69
|
1,198,500
|
|
|
11/3/2025
|
-0.45/-0.95%
|
47.20
|
48.30
|
46.75
|
46.75
|
47.56
|
44.54
|
1,218,400
|
|
|
10/31/2025
|
-0.15/-0.32%
|
47.50
|
47.80
|
47.05
|
47.20
|
47.40
|
44.97
|
533,300
|
|
|
10/30/2025
|
-0.75/-1.56%
|
48.30
|
48.70
|
47.05
|
47.35
|
47.44
|
45.11
|
1,262,600
|
|
|
10/29/2025
|
+0.80/+1.69%
|
47.70
|
48.60
|
47.25
|
48.10
|
48.03
|
45.83
|
1,294,300
|
|
|
10/28/2025
|
+0.55/+1.18%
|
46.90
|
47.30
|
45.80
|
47.30
|
46.57
|
45.07
|
820,900
|
|
|
10/27/2025
|
+0.25/+0.54%
|
47.65
|
48.25
|
46.55
|
46.75
|
47.15
|
44.54
|
1,111,200
|
|
|
10/24/2025
|
+0.55/+1.20%
|
46.00
|
46.90
|
45.20
|
46.50
|
45.97
|
44.30
|
721,400
|
|
|
10/23/2025
|
-0.50/-1.08%
|
46.95
|
47.00
|
45.95
|
45.95
|
46.55
|
43.78
|
513,100
|
|
|
10/22/2025
|
+1.35/+2.99%
|
45.75
|
46.45
|
44.50
|
46.45
|
45.34
|
44.26
|
1,067,600
|
|
|
10/21/2025
|
-1.40/-3.01%
|
45.95
|
46.45
|
44.50
|
45.10
|
45.30
|
42.97
|
1,992,300
|
|
|