|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/24/2025
|
+0.40/+1.19%
|
33.50
|
34.35
|
33.20
|
34.10
|
33.76
|
34.10
|
515,400
|
|
|
11/21/2025
|
-0.15/-0.44%
|
33.80
|
34.60
|
33.25
|
33.70
|
33.73
|
33.70
|
461,300
|
|
|
11/20/2025
|
0.00 / 0.00%
|
33.80
|
33.90
|
33.25
|
33.85
|
33.56
|
33.85
|
526,600
|
|
|
11/19/2025
|
-0.15/-0.44%
|
33.80
|
34.40
|
33.20
|
33.85
|
33.74
|
33.85
|
588,900
|
|
|
11/18/2025
|
-0.50/-1.45%
|
34.00
|
34.30
|
33.55
|
34.00
|
33.77
|
34.00
|
535,400
|
|
|
11/17/2025
|
-1.50/-4.17%
|
36.50
|
36.50
|
33.80
|
34.50
|
34.55
|
34.50
|
757,200
|
|
|
11/14/2025
|
-1.00/-2.70%
|
36.80
|
36.80
|
34.45
|
36.00
|
35.26
|
36.00
|
1,093,200
|
|
|
11/13/2025
|
-0.05/-0.13%
|
37.05
|
37.35
|
36.00
|
37.00
|
36.60
|
37.00
|
1,064,200
|
|
|
11/12/2025
|
+2.25/+6.47%
|
35.20
|
37.20
|
34.30
|
37.05
|
36.84
|
37.05
|
2,613,700
|
|
|
11/11/2025
|
+0.10/+0.29%
|
34.70
|
34.80
|
34.00
|
34.80
|
34.30
|
34.80
|
638,600
|
|
|
11/10/2025
|
+0.20/+0.58%
|
35.50
|
35.50
|
33.90
|
34.70
|
34.51
|
34.70
|
598,200
|
|
|
11/7/2025
|
+0.25/+0.73%
|
34.20
|
34.85
|
33.40
|
34.50
|
34.07
|
34.50
|
834,200
|
|
|
11/6/2025
|
-0.25/-0.72%
|
34.00
|
34.25
|
33.00
|
34.25
|
33.43
|
34.25
|
812,500
|
|
|
11/5/2025
|
-0.65/-1.85%
|
36.00
|
36.00
|
32.95
|
34.50
|
34.52
|
34.50
|
901,900
|
|
|
11/4/2025
|
+0.05/+0.14%
|
35.50
|
35.50
|
32.65
|
35.15
|
33.93
|
35.15
|
1,880,700
|
|
|
11/3/2025
|
+2.15/+6.53%
|
34.00
|
35.25
|
33.00
|
35.10
|
34.82
|
35.10
|
2,706,100
|
|
|
10/31/2025
|
+2.15/+6.98%
|
30.50
|
32.95
|
30.30
|
32.95
|
32.48
|
32.95
|
2,763,800
|
|
|
10/30/2025
|
-0.15/-0.48%
|
29.90
|
30.90
|
29.90
|
30.80
|
30.30
|
30.80
|
303,700
|
|
|
10/29/2025
|
-0.05/-0.16%
|
31.50
|
31.50
|
30.25
|
30.95
|
30.70
|
30.95
|
666,300
|
|
|
10/28/2025
|
0.00 / 0.00%
|
30.00
|
31.20
|
29.40
|
31.00
|
30.06
|
31.00
|
789,100
|
|
|