|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/28/2025
|
0.00 / 0.00%
|
25.50
|
25.80
|
25.40
|
25.55
|
25.60
|
25.55
|
160,000
|
|
|
11/27/2025
|
-0.45/-1.73%
|
26.05
|
26.30
|
25.55
|
25.55
|
25.96
|
25.55
|
187,700
|
|
|
11/26/2025
|
+0.60/+2.36%
|
25.40
|
26.55
|
25.40
|
26.00
|
26.03
|
26.00
|
570,800
|
|
|
11/25/2025
|
-0.15/-0.59%
|
25.55
|
25.70
|
25.30
|
25.40
|
25.47
|
25.40
|
272,400
|
|
|
11/24/2025
|
+0.05/+0.20%
|
25.50
|
25.85
|
25.45
|
25.55
|
25.65
|
25.55
|
165,900
|
|
|
11/21/2025
|
-0.10/-0.39%
|
25.60
|
25.60
|
24.85
|
25.50
|
25.23
|
25.50
|
324,200
|
|
|
11/20/2025
|
-0.25/-0.97%
|
25.85
|
26.10
|
25.30
|
25.60
|
25.87
|
25.60
|
245,900
|
|
|
11/19/2025
|
-0.10/-0.39%
|
25.95
|
25.95
|
25.60
|
25.85
|
25.78
|
25.85
|
269,000
|
|
|
11/18/2025
|
+0.30/+1.17%
|
25.75
|
26.50
|
25.60
|
25.95
|
26.07
|
25.95
|
847,500
|
|
|
11/17/2025
|
+0.10/+0.39%
|
25.55
|
25.85
|
25.50
|
25.65
|
25.67
|
25.65
|
348,800
|
|
|
11/14/2025
|
+0.15/+0.59%
|
25.40
|
25.70
|
25.30
|
25.55
|
25.58
|
25.55
|
248,100
|
|
|
11/13/2025
|
-0.15/-0.59%
|
25.60
|
25.65
|
25.20
|
25.40
|
25.49
|
25.40
|
280,200
|
|
|
11/12/2025
|
+0.65/+2.61%
|
24.90
|
25.55
|
24.90
|
25.55
|
25.28
|
25.55
|
442,600
|
|
|
11/11/2025
|
0.00 / 0.00%
|
24.90
|
25.20
|
24.85
|
24.90
|
25.00
|
24.90
|
242,300
|
|
|
11/10/2025
|
-0.10/-0.40%
|
25.00
|
25.60
|
24.60
|
24.90
|
25.27
|
24.90
|
456,500
|
|
|
11/7/2025
|
-0.20/-0.79%
|
25.05
|
25.60
|
24.90
|
25.00
|
25.29
|
25.00
|
464,100
|
|
|
11/6/2025
|
-0.10/-0.40%
|
25.30
|
25.55
|
25.00
|
25.20
|
25.32
|
25.20
|
292,300
|
|
|
11/5/2025
|
-0.50/-1.94%
|
25.40
|
25.60
|
25.05
|
25.30
|
25.23
|
25.30
|
255,600
|
|
|
11/4/2025
|
+1.65/+6.83%
|
24.15
|
25.80
|
24.10
|
25.80
|
24.78
|
25.80
|
1,267,800
|
|
|
11/3/2025
|
-1.00/-3.98%
|
25.15
|
25.20
|
24.15
|
24.15
|
24.57
|
24.15
|
290,800
|
|
|