|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/25/2025
|
-0.50/-2.24%
|
22.30
|
22.70
|
21.60
|
21.80
|
22.13
|
21.80
|
9,538,700
|
|
|
11/24/2025
|
-0.30/-1.33%
|
22.75
|
22.80
|
22.30
|
22.30
|
22.44
|
22.30
|
3,773,600
|
|
|
11/21/2025
|
-0.20/-0.88%
|
22.45
|
22.75
|
22.25
|
22.60
|
22.49
|
22.60
|
5,026,700
|
|
|
11/20/2025
|
0.00 / 0.00%
|
22.80
|
22.90
|
22.10
|
22.80
|
22.44
|
22.80
|
7,289,800
|
|
|
11/19/2025
|
-0.20/-0.87%
|
23.00
|
23.25
|
22.15
|
22.80
|
22.70
|
22.80
|
8,482,000
|
|
|
11/18/2025
|
-0.05/-0.22%
|
23.10
|
23.35
|
22.80
|
23.00
|
23.05
|
23.00
|
7,898,600
|
|
|
11/17/2025
|
+0.85/+3.83%
|
22.35
|
23.25
|
22.25
|
23.05
|
22.81
|
23.05
|
14,210,500
|
|
|
11/14/2025
|
+0.20/+0.91%
|
21.75
|
22.50
|
21.75
|
22.20
|
22.17
|
22.20
|
7,171,000
|
|
|
11/13/2025
|
-0.20/-0.90%
|
22.10
|
22.10
|
21.65
|
22.00
|
21.95
|
22.00
|
5,724,500
|
|
|
11/12/2025
|
+1.00/+4.72%
|
21.20
|
22.20
|
21.10
|
22.20
|
21.77
|
22.20
|
9,487,000
|
|
|
11/11/2025
|
+0.40/+1.92%
|
21.00
|
21.20
|
20.50
|
21.20
|
20.84
|
21.20
|
7,268,400
|
|
|
11/10/2025
|
-0.35/-1.65%
|
20.85
|
21.40
|
20.70
|
20.80
|
20.99
|
20.80
|
7,539,800
|
|
|
11/7/2025
|
-0.85/-3.86%
|
22.00
|
22.00
|
20.85
|
21.15
|
21.44
|
21.15
|
10,279,700
|
|
|
11/6/2025
|
-0.45/-2.00%
|
22.40
|
22.50
|
21.85
|
22.00
|
22.16
|
22.00
|
7,487,300
|
|
|
11/5/2025
|
-0.40/-1.75%
|
22.70
|
22.70
|
21.85
|
22.45
|
22.30
|
22.45
|
8,361,500
|
|
|
11/4/2025
|
+1.45/+6.78%
|
21.05
|
22.85
|
20.50
|
22.85
|
21.57
|
22.85
|
17,630,800
|
|
|
11/3/2025
|
-1.15/-5.10%
|
22.60
|
22.65
|
21.00
|
21.40
|
21.80
|
21.40
|
15,349,900
|
|
|
10/31/2025
|
-0.85/-3.63%
|
23.35
|
23.40
|
22.55
|
22.55
|
22.95
|
22.55
|
9,393,600
|
|
|
10/30/2025
|
+0.40/+1.74%
|
23.00
|
23.50
|
22.85
|
23.40
|
23.19
|
23.40
|
10,450,300
|
|
|
10/29/2025
|
0.00 / 0.00%
|
23.30
|
23.40
|
22.85
|
23.00
|
23.18
|
23.00
|
8,859,800
|
|
|