|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/26/2025
|
+1.15/+5.46%
|
21.20
|
22.30
|
21.20
|
22.20
|
21.81
|
22.20
|
10,753,400
|
|
|
11/25/2025
|
-1.10/-4.97%
|
22.10
|
22.20
|
21.05
|
21.05
|
21.59
|
21.05
|
19,142,800
|
|
|
11/24/2025
|
-0.15/-0.67%
|
22.40
|
22.45
|
22.00
|
22.15
|
22.24
|
22.15
|
9,632,100
|
|
|
11/21/2025
|
-0.15/-0.67%
|
22.20
|
22.40
|
21.75
|
22.30
|
22.06
|
22.30
|
5,506,300
|
|
|
11/20/2025
|
-0.05/-0.22%
|
22.45
|
22.50
|
22.05
|
22.45
|
22.28
|
22.45
|
7,200,000
|
|
|
11/19/2025
|
0.00 / 0.00%
|
22.60
|
22.60
|
22.30
|
22.50
|
22.47
|
22.50
|
27,393,000
|
|
|
11/18/2025
|
+0.35/+1.58%
|
22.25
|
22.75
|
22.15
|
22.50
|
22.49
|
22.50
|
11,603,600
|
|
|
11/17/2025
|
+0.80/+3.75%
|
21.40
|
22.20
|
21.30
|
22.15
|
21.70
|
22.15
|
15,587,300
|
|
|
11/14/2025
|
0.00 / 0.00%
|
21.30
|
21.65
|
21.05
|
21.35
|
21.27
|
21.35
|
6,216,300
|
|
|
11/13/2025
|
-0.25/-1.16%
|
21.70
|
21.70
|
21.35
|
21.35
|
21.47
|
21.35
|
8,303,800
|
|
|
11/12/2025
|
+0.70/+3.35%
|
21.00
|
21.60
|
20.85
|
21.60
|
21.23
|
21.60
|
7,575,700
|
|
|
11/11/2025
|
+0.10/+0.48%
|
21.20
|
21.20
|
20.20
|
20.90
|
20.63
|
20.90
|
6,208,600
|
|
|
11/10/2025
|
-0.65/-3.03%
|
21.50
|
21.55
|
20.65
|
20.80
|
21.02
|
20.80
|
15,684,060
|
|
|
11/7/2025
|
-0.30/-1.38%
|
21.75
|
21.95
|
21.40
|
21.45
|
21.58
|
21.45
|
6,607,900
|
|
|
11/6/2025
|
-0.55/-2.47%
|
22.45
|
22.45
|
21.65
|
21.75
|
21.90
|
21.75
|
5,396,500
|
|
|
11/5/2025
|
-0.20/-0.89%
|
22.50
|
22.80
|
22.25
|
22.30
|
22.47
|
22.30
|
2,486,300
|
|
|
11/4/2025
|
+1.00/+4.65%
|
21.50
|
22.85
|
21.15
|
22.50
|
21.80
|
22.50
|
20,462,500
|
|
|
11/3/2025
|
-0.65/-2.93%
|
22.15
|
22.40
|
21.50
|
21.50
|
21.99
|
21.50
|
6,560,325
|
|
|
10/31/2025
|
-0.50/-2.21%
|
22.50
|
23.00
|
22.05
|
22.15
|
22.37
|
22.15
|
9,988,300
|
|
|
10/30/2025
|
-0.55/-2.37%
|
23.40
|
23.40
|
22.65
|
22.65
|
22.88
|
22.65
|
9,443,100
|
|
|