|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/11/2025
|
-0.15/-0.66%
|
22.90
|
23.10
|
22.60
|
22.75
|
22.81
|
22.75
|
629,800
|
|
|
11/10/2025
|
-0.15/-0.65%
|
23.00
|
23.45
|
22.90
|
22.90
|
23.07
|
22.90
|
659,600
|
|
|
11/7/2025
|
-0.70/-2.95%
|
23.50
|
23.75
|
23.00
|
23.05
|
23.39
|
23.05
|
2,119,400
|
|
|
11/6/2025
|
-0.35/-1.45%
|
24.15
|
24.15
|
23.40
|
23.75
|
23.69
|
23.75
|
1,479,400
|
|
|
11/5/2025
|
-0.05/-0.21%
|
23.85
|
24.50
|
23.50
|
24.10
|
23.92
|
24.10
|
2,260,700
|
|
|
11/4/2025
|
+0.65/+2.77%
|
23.35
|
24.35
|
23.05
|
24.15
|
23.58
|
24.15
|
1,959,400
|
|
|
11/3/2025
|
-0.55/-2.29%
|
24.30
|
24.50
|
23.50
|
23.50
|
24.04
|
23.50
|
1,803,000
|
|
|
10/31/2025
|
-1.15/-4.56%
|
24.95
|
25.30
|
24.05
|
24.05
|
24.52
|
24.05
|
2,950,900
|
|
|
10/30/2025
|
+0.30/+1.20%
|
25.10
|
25.35
|
24.90
|
25.20
|
25.09
|
25.20
|
1,571,600
|
|
|
10/29/2025
|
+1.60/+6.87%
|
23.50
|
24.90
|
23.40
|
24.90
|
24.60
|
24.90
|
5,210,400
|
|
|
10/28/2025
|
+0.50/+2.19%
|
22.80
|
23.45
|
22.60
|
23.30
|
23.07
|
23.30
|
1,444,500
|
|
|
10/27/2025
|
-0.25/-1.08%
|
23.05
|
23.30
|
22.75
|
22.80
|
22.94
|
22.80
|
1,278,300
|
|
|
10/24/2025
|
+0.30/+1.32%
|
22.95
|
23.10
|
22.25
|
23.05
|
22.71
|
23.05
|
1,681,700
|
|
|
10/23/2025
|
0.00 / 0.00%
|
23.00
|
23.30
|
22.65
|
22.75
|
22.93
|
22.75
|
947,200
|
|
|
10/22/2025
|
+1.40/+6.56%
|
21.90
|
22.75
|
21.50
|
22.75
|
22.39
|
22.75
|
2,278,500
|
|
|
10/21/2025
|
+0.30/+1.43%
|
21.25
|
21.70
|
21.10
|
21.35
|
21.33
|
21.35
|
1,168,500
|
|
|
10/20/2025
|
-0.70/-3.12%
|
22.45
|
22.85
|
21.70
|
21.75
|
22.32
|
21.05
|
1,418,800
|
|
|
10/17/2025
|
-0.30/-1.32%
|
22.80
|
22.90
|
22.35
|
22.45
|
22.59
|
21.73
|
1,523,000
|
|
|
10/16/2025
|
+0.10/+0.44%
|
22.90
|
22.90
|
22.40
|
22.75
|
22.58
|
22.02
|
479,600
|
|
|
10/15/2025
|
+0.25/+1.12%
|
22.25
|
22.95
|
22.25
|
22.65
|
22.68
|
21.92
|
766,700
|
|
|