|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/14/2025
|
-0.15/-0.62%
|
24.20
|
24.40
|
23.80
|
23.90
|
23.96
|
23.90
|
174,000
|
|
|
11/13/2025
|
+0.55/+2.34%
|
23.80
|
24.85
|
23.70
|
24.05
|
24.29
|
24.05
|
362,500
|
|
|
11/12/2025
|
+0.30/+1.29%
|
23.40
|
23.85
|
23.30
|
23.50
|
23.52
|
23.50
|
244,500
|
|
|
11/11/2025
|
-0.80/-3.33%
|
24.00
|
24.05
|
22.80
|
23.20
|
23.26
|
23.20
|
398,400
|
|
|
11/10/2025
|
-1.00/-4.00%
|
24.75
|
25.40
|
23.80
|
24.00
|
24.27
|
24.00
|
416,300
|
|
|
11/7/2025
|
+0.65/+2.67%
|
25.95
|
25.95
|
24.95
|
25.00
|
25.33
|
25.00
|
843,400
|
|
|
11/6/2025
|
+1.55/+6.80%
|
23.00
|
24.35
|
23.00
|
24.35
|
24.11
|
24.35
|
665,100
|
|
|
11/5/2025
|
+0.40/+1.79%
|
22.45
|
23.00
|
22.40
|
22.80
|
22.69
|
22.80
|
304,300
|
|
|
11/4/2025
|
+0.10/+0.45%
|
22.10
|
22.50
|
21.50
|
22.40
|
22.00
|
22.40
|
357,100
|
|
|
11/3/2025
|
-0.35/-1.55%
|
22.70
|
22.85
|
22.25
|
22.30
|
22.50
|
22.30
|
220,500
|
|
|
10/31/2025
|
-0.15/-0.66%
|
22.75
|
22.90
|
22.50
|
22.65
|
22.75
|
22.65
|
170,700
|
|
|
10/30/2025
|
-0.25/-1.08%
|
23.25
|
23.25
|
22.65
|
22.80
|
22.97
|
22.80
|
195,200
|
|
|
10/29/2025
|
+0.80/+3.60%
|
22.25
|
23.10
|
22.25
|
23.05
|
22.76
|
23.05
|
419,000
|
|
|
10/28/2025
|
-0.15/-0.67%
|
22.50
|
22.75
|
22.05
|
22.25
|
22.38
|
22.25
|
188,200
|
|
|
10/27/2025
|
0.00 / 0.00%
|
22.50
|
22.60
|
22.10
|
22.40
|
22.28
|
22.40
|
141,200
|
|
|
10/24/2025
|
-0.10/-0.44%
|
22.10
|
22.50
|
21.90
|
22.40
|
22.11
|
22.40
|
247,400
|
|
|
10/23/2025
|
-0.50/-2.17%
|
23.20
|
23.20
|
22.40
|
22.50
|
22.76
|
22.50
|
184,300
|
|
|
10/22/2025
|
+1.40/+6.48%
|
23.00
|
23.05
|
21.80
|
23.00
|
22.54
|
23.00
|
324,800
|
|
|
10/21/2025
|
-0.60/-2.70%
|
22.05
|
22.05
|
21.30
|
21.60
|
21.67
|
21.60
|
652,400
|
|
|
10/20/2025
|
-0.80/-3.48%
|
23.45
|
23.80
|
22.20
|
22.20
|
23.13
|
22.20
|
378,100
|
|
|