|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/28/2025
|
-0.60/-1.96%
|
29.00
|
30.40
|
29.00
|
30.00
|
29.45
|
30.00
|
2,800
|
|
|
11/27/2025
|
-0.15/-0.49%
|
30.50
|
30.60
|
30.50
|
30.60
|
30.55
|
30.60
|
300
|
|
|
11/26/2025
|
+0.10/+0.33%
|
31.80
|
31.80
|
29.15
|
30.75
|
29.70
|
30.75
|
1,600
|
|
|
11/25/2025
|
-0.05/-0.16%
|
30.70
|
30.75
|
30.65
|
30.65
|
30.70
|
30.65
|
4,200
|
|
|
11/24/2025
|
0.00 / 0.00%
|
29.60
|
30.90
|
29.50
|
30.70
|
29.83
|
30.70
|
1,800
|
|
|
11/21/2025
|
-0.30/-0.97%
|
30.90
|
30.90
|
30.70
|
30.70
|
30.85
|
30.70
|
700
|
|
|
11/20/2025
|
-0.75/-2.36%
|
31.70
|
31.70
|
29.60
|
31.00
|
30.32
|
31.00
|
8,200
|
|
|
11/19/2025
|
-0.05/-0.16%
|
30.90
|
31.75
|
30.00
|
31.75
|
30.39
|
31.75
|
5,900
|
|
|
11/18/2025
|
-0.20/-0.63%
|
32.40
|
32.40
|
30.50
|
31.80
|
30.76
|
31.80
|
7,700
|
|
|
11/17/2025
|
-0.50/-1.54%
|
31.20
|
32.00
|
31.20
|
32.00
|
31.38
|
32.00
|
5,600
|
|
|
11/14/2025
|
0.00 / 0.00%
|
30.85
|
32.50
|
30.85
|
32.50
|
32.17
|
32.50
|
4,000
|
|
|
11/13/2025
|
-0.30/-0.91%
|
31.00
|
32.60
|
31.00
|
32.50
|
31.89
|
32.50
|
700
|
|
|
11/12/2025
|
+0.05/+0.15%
|
31.00
|
32.80
|
30.90
|
32.80
|
31.25
|
32.80
|
1,300
|
|
|
11/11/2025
|
0.00 / 0.00%
|
30.80
|
32.80
|
30.50
|
32.75
|
31.84
|
32.75
|
46,300
|
|
|
11/10/2025
|
-0.20/-0.61%
|
31.20
|
32.80
|
31.00
|
32.75
|
31.72
|
32.75
|
1,200
|
|
|
11/7/2025
|
-0.55/-1.64%
|
31.80
|
32.95
|
31.70
|
32.95
|
32.04
|
32.95
|
400
|
|
|
11/6/2025
|
+0.20/+0.60%
|
32.00
|
33.50
|
32.00
|
33.50
|
32.10
|
33.50
|
2,700
|
|
|
11/5/2025
|
+0.10/+0.30%
|
33.30
|
33.30
|
31.45
|
33.30
|
32.02
|
33.30
|
3,700
|
|
|
11/4/2025
|
-0.25/-0.75%
|
33.45
|
33.45
|
31.30
|
33.20
|
33.18
|
33.20
|
11,900
|
|
|
11/3/2025
|
+0.90/+2.76%
|
33.55
|
33.55
|
30.75
|
33.45
|
33.17
|
33.45
|
900
|
|
|