|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/25/2025
|
+0.30/+1.36%
|
22.50
|
22.50
|
22.20
|
22.40
|
22.47
|
22.40
|
6,500
|
|
|
11/24/2025
|
-0.60/-2.64%
|
22.70
|
23.00
|
22.10
|
22.10
|
22.41
|
22.10
|
20,500
|
|
|
11/21/2025
|
-0.10/-0.44%
|
22.60
|
22.70
|
22.50
|
22.70
|
22.57
|
22.70
|
23,900
|
|
|
11/20/2025
|
+0.10/+0.44%
|
22.80
|
22.90
|
22.60
|
22.80
|
22.73
|
22.80
|
23,700
|
|
|
11/19/2025
|
-0.40/-1.73%
|
23.70
|
23.70
|
22.70
|
22.70
|
22.97
|
22.70
|
11,900
|
|
|
11/18/2025
|
-0.20/-0.86%
|
23.10
|
23.70
|
22.80
|
23.10
|
23.22
|
23.10
|
23,900
|
|
|
11/17/2025
|
+0.60/+2.64%
|
23.80
|
23.80
|
22.60
|
23.30
|
23.07
|
23.30
|
49,000
|
|
|
11/14/2025
|
-0.30/-1.30%
|
22.70
|
22.90
|
22.50
|
22.70
|
22.59
|
22.70
|
42,800
|
|
|
11/13/2025
|
-0.30/-1.29%
|
23.30
|
23.60
|
23.00
|
23.00
|
23.12
|
23.00
|
11,500
|
|
|
11/12/2025
|
+0.70/+3.10%
|
23.00
|
23.30
|
22.70
|
23.30
|
22.89
|
23.30
|
19,300
|
|
|
11/11/2025
|
-0.10/-0.44%
|
23.00
|
23.20
|
22.50
|
22.60
|
22.84
|
22.60
|
34,300
|
|
|
11/10/2025
|
-0.30/-1.30%
|
23.00
|
23.00
|
22.70
|
22.70
|
22.82
|
22.70
|
18,600
|
|
|
11/7/2025
|
-0.70/-2.95%
|
24.20
|
24.20
|
23.00
|
23.00
|
23.33
|
23.00
|
43,400
|
|
|
11/6/2025
|
0.00 / 0.00%
|
24.00
|
24.00
|
23.50
|
23.70
|
23.68
|
23.70
|
28,000
|
|
|
11/5/2025
|
-0.60/-2.47%
|
24.60
|
24.60
|
23.60
|
23.70
|
23.94
|
23.70
|
30,700
|
|
|
11/4/2025
|
-0.70/-2.80%
|
24.90
|
24.90
|
23.50
|
24.30
|
24.11
|
24.30
|
47,700
|
|
|
11/3/2025
|
+0.50/+2.04%
|
24.50
|
26.90
|
24.40
|
25.00
|
25.26
|
25.00
|
94,400
|
|
|
10/31/2025
|
+0.60/+2.51%
|
24.70
|
26.20
|
24.40
|
24.50
|
25.02
|
24.50
|
67,200
|
|
|
10/30/2025
|
-0.40/-1.65%
|
24.50
|
24.50
|
23.70
|
23.90
|
24.03
|
23.90
|
28,300
|
|
|
10/29/2025
|
-0.20/-0.82%
|
24.50
|
25.00
|
24.30
|
24.30
|
24.62
|
24.30
|
53,400
|
|
|