|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/25/2025
|
-0.35/-1.36%
|
25.65
|
26.45
|
25.20
|
25.30
|
25.77
|
25.30
|
16,664,600
|
|
|
11/24/2025
|
-0.65/-2.47%
|
26.55
|
26.55
|
25.65
|
25.65
|
25.98
|
25.65
|
15,237,500
|
|
|
11/21/2025
|
+0.55/+2.14%
|
25.30
|
26.30
|
25.30
|
26.30
|
25.83
|
26.30
|
20,015,800
|
|
|
11/20/2025
|
-0.40/-1.53%
|
26.45
|
26.80
|
25.10
|
25.75
|
25.83
|
25.75
|
23,605,900
|
|
|
11/19/2025
|
-0.25/-0.95%
|
26.10
|
26.65
|
26.05
|
26.15
|
26.36
|
26.15
|
18,357,300
|
|
|
11/18/2025
|
-0.15/-0.56%
|
26.65
|
26.85
|
26.10
|
26.40
|
26.41
|
26.40
|
15,217,900
|
|
|
11/17/2025
|
+1.40/+5.57%
|
25.70
|
26.75
|
25.55
|
26.55
|
26.29
|
26.55
|
22,751,600
|
|
|
11/14/2025
|
+0.65/+2.65%
|
24.50
|
25.75
|
24.30
|
25.15
|
25.27
|
25.15
|
21,016,500
|
|
|
11/13/2025
|
+0.15/+0.62%
|
24.65
|
25.10
|
24.20
|
24.50
|
24.67
|
24.50
|
20,221,100
|
|
|
11/12/2025
|
+1.55/+6.80%
|
23.00
|
24.35
|
23.00
|
24.35
|
23.87
|
24.35
|
17,965,600
|
|
|
11/11/2025
|
+0.50/+2.24%
|
22.50
|
22.80
|
21.70
|
22.80
|
22.29
|
22.80
|
16,815,000
|
|
|
11/10/2025
|
-0.50/-2.19%
|
22.80
|
23.40
|
22.25
|
22.30
|
22.78
|
22.30
|
11,531,600
|
|
|
11/7/2025
|
-0.60/-2.56%
|
23.45
|
23.75
|
22.80
|
22.80
|
23.35
|
22.80
|
14,270,500
|
|
|
11/6/2025
|
+0.40/+1.74%
|
23.00
|
24.10
|
22.90
|
23.40
|
23.57
|
23.40
|
17,440,100
|
|
|
11/5/2025
|
-0.95/-3.97%
|
23.95
|
23.95
|
23.00
|
23.00
|
23.38
|
23.00
|
9,606,400
|
|
|
11/4/2025
|
+1.55/+6.92%
|
21.90
|
23.95
|
21.25
|
23.95
|
22.51
|
23.95
|
33,882,600
|
|
|
11/3/2025
|
-1.65/-6.86%
|
24.40
|
24.50
|
22.40
|
22.40
|
23.05
|
22.40
|
29,481,900
|
|
|
10/31/2025
|
-0.35/-1.43%
|
24.45
|
25.30
|
24.05
|
24.05
|
24.66
|
24.05
|
16,645,700
|
|
|
10/30/2025
|
-0.65/-2.59%
|
25.10
|
25.50
|
24.35
|
24.40
|
24.84
|
24.40
|
17,874,000
|
|
|
10/29/2025
|
+0.05/+0.20%
|
25.20
|
25.75
|
25.00
|
25.05
|
25.36
|
25.05
|
10,046,500
|
|
|