|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/28/2025
|
0.00 / 0.00%
|
34.45
|
34.70
|
34.20
|
34.40
|
34.38
|
34.40
|
279,300
|
|
|
11/27/2025
|
-0.50/-1.43%
|
35.00
|
35.00
|
34.30
|
34.40
|
34.72
|
34.40
|
612,800
|
|
|
11/26/2025
|
+1.60/+4.80%
|
33.30
|
35.15
|
33.30
|
34.90
|
34.53
|
34.90
|
759,800
|
|
|
11/25/2025
|
-1.70/-4.86%
|
35.00
|
35.15
|
33.00
|
33.30
|
34.39
|
33.30
|
1,084,200
|
|
|
11/24/2025
|
0.00 / 0.00%
|
35.05
|
35.50
|
35.00
|
35.00
|
35.20
|
35.00
|
303,100
|
|
|
11/21/2025
|
-0.30/-0.85%
|
35.20
|
35.55
|
34.80
|
35.00
|
35.19
|
35.00
|
608,300
|
|
|
11/20/2025
|
-0.35/-0.98%
|
35.65
|
35.80
|
35.15
|
35.30
|
35.52
|
35.30
|
455,400
|
|
|
11/19/2025
|
-0.85/-2.33%
|
36.55
|
36.85
|
35.50
|
35.65
|
36.02
|
35.65
|
854,100
|
|
|
11/18/2025
|
+0.40/+1.11%
|
36.40
|
37.20
|
36.30
|
36.50
|
36.69
|
36.50
|
1,240,700
|
|
|
11/17/2025
|
+0.75/+2.12%
|
35.50
|
36.15
|
35.35
|
36.10
|
35.83
|
36.10
|
964,200
|
|
|
11/14/2025
|
0.00 / 0.00%
|
35.35
|
36.15
|
35.10
|
35.35
|
35.53
|
35.35
|
1,059,400
|
|
|
11/13/2025
|
-0.35/-0.98%
|
35.95
|
35.95
|
35.35
|
35.35
|
35.53
|
35.35
|
752,500
|
|
|
11/12/2025
|
+0.55/+1.56%
|
35.50
|
36.00
|
35.15
|
35.70
|
35.64
|
35.70
|
1,238,000
|
|
|
11/11/2025
|
+0.55/+1.59%
|
34.90
|
35.35
|
34.50
|
35.15
|
35.10
|
35.15
|
828,400
|
|
|
11/10/2025
|
-0.50/-1.42%
|
35.00
|
36.40
|
34.25
|
34.60
|
35.19
|
34.60
|
1,085,300
|
|
|
11/7/2025
|
-1.55/-4.23%
|
36.65
|
37.00
|
35.00
|
35.10
|
36.08
|
35.10
|
1,259,200
|
|
|
11/6/2025
|
-0.75/-2.01%
|
37.40
|
37.55
|
36.50
|
36.65
|
36.98
|
36.65
|
751,900
|
|
|
11/5/2025
|
-0.70/-1.84%
|
38.20
|
38.25
|
37.30
|
37.40
|
37.70
|
37.40
|
923,700
|
|
|
11/4/2025
|
+2.45/+6.87%
|
35.50
|
38.10
|
34.50
|
38.10
|
36.18
|
38.10
|
2,667,600
|
|
|
11/3/2025
|
-2.65/-6.92%
|
38.30
|
38.45
|
35.65
|
35.65
|
36.60
|
35.65
|
2,998,600
|
|
|