|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/25/2025
|
-0.05/-0.21%
|
23.15
|
23.40
|
23.10
|
23.25
|
23.19
|
23.25
|
17,200
|
|
|
11/24/2025
|
+0.10/+0.43%
|
23.20
|
23.50
|
23.20
|
23.30
|
23.36
|
23.30
|
50,300
|
|
|
11/21/2025
|
-0.65/-2.73%
|
23.30
|
23.70
|
23.10
|
23.20
|
23.29
|
23.20
|
314,100
|
|
|
11/20/2025
|
+0.05/+0.21%
|
23.80
|
23.95
|
23.65
|
23.85
|
23.86
|
23.85
|
57,100
|
|
|
11/19/2025
|
-0.25/-1.04%
|
24.20
|
24.20
|
23.35
|
23.80
|
23.67
|
23.80
|
302,700
|
|
|
11/18/2025
|
+0.10/+0.42%
|
23.90
|
24.35
|
23.90
|
24.05
|
24.06
|
24.05
|
109,400
|
|
|
11/17/2025
|
0.00 / 0.00%
|
23.95
|
24.00
|
23.60
|
23.95
|
23.75
|
23.95
|
266,500
|
|
|
11/14/2025
|
-0.05/-0.21%
|
24.00
|
24.00
|
23.80
|
23.95
|
23.85
|
23.95
|
59,400
|
|
|
11/13/2025
|
+0.10/+0.42%
|
23.90
|
24.25
|
23.75
|
24.00
|
23.98
|
24.00
|
116,100
|
|
|
11/12/2025
|
+0.35/+1.49%
|
23.75
|
24.10
|
23.70
|
23.90
|
23.92
|
23.90
|
67,900
|
|
|
11/11/2025
|
0.00 / 0.00%
|
23.30
|
23.70
|
23.30
|
23.55
|
23.54
|
23.55
|
80,300
|
|
|
11/10/2025
|
-0.60/-2.48%
|
24.05
|
24.05
|
23.35
|
23.55
|
23.68
|
23.55
|
212,500
|
|
|
11/7/2025
|
-0.35/-1.43%
|
24.50
|
24.55
|
23.90
|
24.15
|
24.14
|
24.15
|
228,100
|
|
|
11/6/2025
|
-0.05/-0.20%
|
24.40
|
24.80
|
24.20
|
24.50
|
24.35
|
24.50
|
90,800
|
|
|
11/5/2025
|
-0.55/-2.19%
|
25.10
|
25.45
|
24.40
|
24.55
|
24.81
|
24.55
|
196,000
|
|
|
11/4/2025
|
-0.40/-1.57%
|
25.50
|
25.65
|
23.75
|
25.10
|
24.83
|
25.10
|
286,500
|
|
|
11/3/2025
|
+1.20/+4.94%
|
24.30
|
25.80
|
24.05
|
25.50
|
25.00
|
25.50
|
579,800
|
|
|
10/31/2025
|
-0.70/-2.80%
|
24.15
|
24.90
|
24.10
|
24.30
|
24.34
|
24.30
|
320,500
|
|
|
10/30/2025
|
-0.20/-0.79%
|
25.20
|
25.20
|
24.85
|
25.00
|
25.02
|
25.00
|
32,300
|
|
|
10/29/2025
|
+0.35/+1.41%
|
24.85
|
25.20
|
24.50
|
25.20
|
24.97
|
25.20
|
84,800
|
|
|