|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/25/2025
|
-1.70/-3.76%
|
45.40
|
46.00
|
42.05
|
43.50
|
44.45
|
43.50
|
1,531,800
|
|
|
11/24/2025
|
+0.15/+0.33%
|
45.50
|
45.55
|
44.90
|
45.20
|
45.12
|
45.20
|
404,500
|
|
|
11/21/2025
|
-0.35/-0.77%
|
45.40
|
45.80
|
44.75
|
45.05
|
45.11
|
45.05
|
718,800
|
|
|
11/20/2025
|
-0.45/-0.98%
|
46.10
|
46.10
|
44.90
|
45.40
|
45.38
|
45.40
|
686,400
|
|
|
11/19/2025
|
-0.95/-2.03%
|
47.00
|
47.00
|
45.60
|
45.85
|
46.28
|
45.85
|
1,224,300
|
|
|
11/18/2025
|
-0.20/-0.43%
|
47.15
|
47.20
|
46.30
|
46.80
|
46.57
|
46.80
|
996,700
|
|
|
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
|
|
|