|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/25/2025
|
-0.05/-0.22%
|
23.20
|
23.40
|
22.95
|
23.10
|
23.16
|
23.10
|
4,045,000
|
|
|
11/24/2025
|
-0.45/-1.91%
|
23.60
|
23.75
|
23.15
|
23.15
|
23.39
|
23.15
|
5,263,200
|
|
|
11/21/2025
|
-0.65/-2.68%
|
24.25
|
24.25
|
23.50
|
23.60
|
23.69
|
23.60
|
6,398,300
|
|
|
11/20/2025
|
-0.20/-0.82%
|
24.70
|
24.70
|
24.10
|
24.25
|
24.27
|
24.25
|
2,784,500
|
|
|
11/19/2025
|
+0.30/+1.24%
|
24.15
|
25.15
|
24.15
|
24.45
|
24.77
|
24.45
|
11,481,000
|
|
|
11/18/2025
|
-0.20/-0.82%
|
24.50
|
24.50
|
23.95
|
24.15
|
24.19
|
24.15
|
3,464,800
|
|
|
11/17/2025
|
+0.50/+2.10%
|
24.05
|
24.45
|
23.85
|
24.35
|
24.13
|
24.35
|
3,941,500
|
|
|
11/14/2025
|
-0.10/-0.42%
|
23.85
|
24.10
|
23.75
|
23.85
|
23.87
|
23.85
|
2,410,900
|
|
|
11/13/2025
|
+0.35/+1.48%
|
23.85
|
24.65
|
23.75
|
23.95
|
24.27
|
23.95
|
5,961,396
|
|
|
11/12/2025
|
+0.40/+1.72%
|
23.50
|
23.65
|
23.30
|
23.60
|
23.52
|
23.60
|
2,522,200
|
|
|
11/11/2025
|
-0.10/-0.43%
|
23.45
|
23.60
|
23.05
|
23.20
|
23.28
|
23.20
|
2,725,000
|
|
|
11/10/2025
|
-0.35/-1.48%
|
23.70
|
23.90
|
23.30
|
23.30
|
23.54
|
23.30
|
3,612,600
|
|
|
11/7/2025
|
-0.80/-3.27%
|
24.45
|
24.75
|
23.50
|
23.65
|
24.17
|
23.65
|
5,475,700
|
|
|
11/6/2025
|
-0.45/-1.81%
|
24.95
|
24.95
|
24.40
|
24.45
|
24.59
|
24.45
|
3,929,000
|
|
|
11/5/2025
|
+1.20/+5.06%
|
23.90
|
24.95
|
23.70
|
24.90
|
24.50
|
24.90
|
12,076,900
|
|
|
11/4/2025
|
+0.50/+2.16%
|
23.20
|
23.70
|
22.60
|
23.70
|
23.12
|
23.70
|
4,559,900
|
|
|
11/3/2025
|
-0.80/-3.33%
|
24.05
|
24.15
|
23.20
|
23.20
|
23.79
|
23.20
|
3,766,100
|
|
|
10/31/2025
|
0.00 / 0.00%
|
24.00
|
24.45
|
23.95
|
24.00
|
24.24
|
24.00
|
5,212,400
|
|
|
10/30/2025
|
+0.05/+0.21%
|
24.00
|
24.20
|
23.85
|
24.00
|
23.97
|
24.00
|
2,785,500
|
|
|
10/29/2025
|
+0.25/+1.05%
|
24.00
|
24.25
|
23.85
|
23.95
|
24.09
|
23.95
|
4,503,900
|
|
|