|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/27/2025
|
+0.05/+0.15%
|
34.40
|
34.50
|
34.40
|
34.50
|
34.45
|
34.50
|
14,900
|
|
|
11/26/2025
|
-0.30/-0.86%
|
34.75
|
34.75
|
34.45
|
34.45
|
34.58
|
34.45
|
2,400
|
|
|
11/25/2025
|
0.00 / 0.00%
|
34.70
|
34.80
|
34.70
|
34.75
|
34.74
|
34.75
|
6,000
|
|
|
11/24/2025
|
+0.05/+0.14%
|
34.65
|
34.75
|
34.35
|
34.75
|
34.74
|
34.75
|
31,500
|
|
|
11/21/2025
|
-0.05/-0.14%
|
34.40
|
34.75
|
34.15
|
34.70
|
34.63
|
34.70
|
15,500
|
|
|
11/20/2025
|
0.00 / 0.00%
|
34.55
|
34.75
|
33.30
|
34.75
|
34.26
|
34.75
|
12,500
|
|
|
11/19/2025
|
+0.10/+0.29%
|
34.65
|
34.75
|
34.40
|
34.75
|
34.56
|
34.75
|
13,700
|
|
|
11/18/2025
|
+0.10/+0.29%
|
34.55
|
34.65
|
34.50
|
34.65
|
34.55
|
34.65
|
8,100
|
|
|
11/17/2025
|
-0.10/-0.29%
|
34.80
|
34.80
|
34.50
|
34.55
|
34.61
|
34.55
|
9,500
|
|
|
11/14/2025
|
-0.05/-0.14%
|
34.80
|
34.80
|
34.50
|
34.65
|
34.59
|
34.65
|
8,400
|
|
|
11/13/2025
|
+0.20/+0.58%
|
34.60
|
34.75
|
34.55
|
34.70
|
34.71
|
34.70
|
20,900
|
|
|
11/12/2025
|
+0.15/+0.44%
|
34.65
|
34.75
|
34.40
|
34.50
|
34.66
|
34.50
|
20,700
|
|
|
11/11/2025
|
-0.10/-0.29%
|
34.35
|
34.45
|
34.30
|
34.35
|
34.34
|
34.35
|
59,600
|
|
|
11/10/2025
|
0.00 / 0.00%
|
34.40
|
34.50
|
34.35
|
34.45
|
34.40
|
34.45
|
30,000
|
|
|
11/7/2025
|
-0.15/-0.43%
|
34.50
|
34.75
|
34.45
|
34.45
|
34.51
|
34.45
|
34,900
|
|
|
11/6/2025
|
-0.20/-0.57%
|
34.80
|
34.80
|
34.50
|
34.60
|
34.65
|
34.60
|
18,400
|
|
|
11/5/2025
|
+0.20/+0.58%
|
34.60
|
34.80
|
34.50
|
34.80
|
34.74
|
34.80
|
19,700
|
|
|
11/4/2025
|
+0.10/+0.29%
|
34.50
|
34.80
|
34.35
|
34.60
|
34.63
|
34.60
|
70,200
|
|
|
11/3/2025
|
0.00 / 0.00%
|
34.65
|
34.80
|
34.30
|
34.50
|
34.55
|
34.50
|
109,800
|
|
|
10/31/2025
|
+0.25/+0.73%
|
34.25
|
34.55
|
34.25
|
34.50
|
34.34
|
34.50
|
20,500
|
|
|