|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/14/2025
|
+0.10/+0.43%
|
23.20
|
23.55
|
23.20
|
23.30
|
23.39
|
23.30
|
329,000
|
|
|
11/13/2025
|
+0.30/+1.31%
|
23.00
|
23.70
|
22.70
|
23.20
|
23.37
|
23.20
|
536,500
|
|
|
11/12/2025
|
+0.50/+2.23%
|
22.55
|
23.25
|
22.45
|
22.90
|
22.91
|
22.90
|
715,600
|
|
|
11/11/2025
|
-0.05/-0.22%
|
22.45
|
22.55
|
22.25
|
22.40
|
22.38
|
22.40
|
483,300
|
|
|
11/10/2025
|
-0.10/-0.44%
|
22.60
|
22.75
|
22.40
|
22.45
|
22.57
|
22.45
|
422,400
|
|
|
11/7/2025
|
-0.15/-0.66%
|
22.70
|
22.75
|
22.45
|
22.55
|
22.58
|
22.55
|
409,100
|
|
|
11/6/2025
|
-0.05/-0.22%
|
22.85
|
22.90
|
22.60
|
22.70
|
22.72
|
22.70
|
290,800
|
|
|
11/5/2025
|
-0.30/-1.30%
|
22.95
|
22.95
|
22.50
|
22.75
|
22.80
|
22.75
|
322,200
|
|
|
11/4/2025
|
+1.20/+5.49%
|
22.60
|
23.20
|
21.95
|
23.05
|
22.40
|
23.05
|
737,200
|
|
|
11/3/2025
|
-1.60/-6.82%
|
23.25
|
23.70
|
21.85
|
21.85
|
22.73
|
21.85
|
945,700
|
|
|
10/31/2025
|
-0.45/-1.88%
|
24.10
|
24.10
|
23.45
|
23.45
|
23.64
|
23.45
|
774,100
|
|
|
10/30/2025
|
-0.55/-2.25%
|
24.40
|
24.40
|
23.80
|
23.90
|
24.01
|
23.90
|
517,300
|
|
|
10/29/2025
|
+0.75/+3.16%
|
23.70
|
24.50
|
23.70
|
24.45
|
24.14
|
24.45
|
539,500
|
|
|
10/28/2025
|
+0.25/+1.07%
|
23.45
|
23.70
|
23.05
|
23.70
|
23.25
|
23.70
|
808,900
|
|
|
10/27/2025
|
-0.50/-2.09%
|
23.95
|
24.05
|
23.45
|
23.45
|
23.60
|
23.45
|
466,500
|
|
|
10/24/2025
|
-0.05/-0.21%
|
23.75
|
23.95
|
23.20
|
23.95
|
23.57
|
23.95
|
563,100
|
|
|
10/23/2025
|
0.00 / 0.00%
|
24.20
|
24.20
|
23.70
|
24.00
|
23.93
|
24.00
|
513,000
|
|
|
10/22/2025
|
+0.10/+0.42%
|
24.10
|
24.10
|
23.30
|
24.00
|
23.58
|
24.00
|
686,800
|
|
|
10/21/2025
|
+0.85/+3.69%
|
23.05
|
23.90
|
23.05
|
23.90
|
23.35
|
23.90
|
1,374,600
|
|
|
10/20/2025
|
-1.45/-5.92%
|
24.50
|
25.10
|
23.05
|
23.05
|
24.10
|
23.05
|
2,299,400
|
|
|