|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/24/2025
|
+0.19/+0.82%
|
23.11
|
23.30
|
23.09
|
23.30
|
23.13
|
23.30
|
34,600
|
|
|
11/21/2025
|
-0.01/-0.04%
|
23.12
|
23.12
|
22.70
|
23.11
|
22.71
|
23.11
|
42,400
|
|
|
11/20/2025
|
+0.34/+1.49%
|
22.76
|
23.12
|
22.76
|
23.12
|
22.81
|
23.12
|
700
|
|
|
11/19/2025
|
-0.18/-0.78%
|
24.45
|
24.45
|
22.78
|
22.78
|
23.97
|
22.78
|
2,100
|
|
|
11/18/2025
|
+0.02/+0.09%
|
22.85
|
22.97
|
22.81
|
22.96
|
22.89
|
22.96
|
100,900
|
|
|
11/17/2025
|
+0.24/+1.06%
|
22.82
|
22.95
|
22.82
|
22.94
|
22.92
|
22.94
|
11,300
|
|
|
11/14/2025
|
+0.28/+1.25%
|
22.59
|
22.70
|
22.10
|
22.70
|
22.28
|
22.70
|
25,000
|
|
|
11/13/2025
|
-0.39/-1.71%
|
22.81
|
22.81
|
22.42
|
22.42
|
22.67
|
22.42
|
5,900
|
|
|
11/12/2025
|
+0.61/+2.75%
|
22.20
|
22.83
|
22.20
|
22.81
|
22.36
|
22.81
|
6,900
|
|
|
11/11/2025
|
-0.06/-0.27%
|
23.50
|
23.50
|
21.95
|
22.20
|
22.07
|
22.20
|
3,100
|
|
|
11/10/2025
|
+0.14/+0.63%
|
22.12
|
22.35
|
21.92
|
22.26
|
22.14
|
22.26
|
27,500
|
|
|
11/7/2025
|
-0.89/-3.87%
|
22.40
|
22.47
|
22.12
|
22.12
|
22.41
|
22.12
|
14,700
|
|
|
11/6/2025
|
+0.03/+0.13%
|
21.80
|
23.01
|
21.80
|
23.01
|
22.61
|
23.01
|
103,200
|
|
|
11/5/2025
|
-0.02/-0.09%
|
22.75
|
22.99
|
22.75
|
22.98
|
22.79
|
22.98
|
38,700
|
|
|
11/4/2025
|
+0.40/+1.77%
|
22.94
|
23.00
|
22.59
|
23.00
|
22.75
|
23.00
|
2,400
|
|
|
11/3/2025
|
-0.54/-2.33%
|
22.25
|
23.02
|
22.25
|
22.60
|
22.85
|
22.60
|
126,500
|
|
|
10/31/2025
|
-0.26/-1.11%
|
23.22
|
23.40
|
22.81
|
23.14
|
22.87
|
23.14
|
20,500
|
|
|
10/30/2025
|
-0.20/-0.85%
|
25.25
|
25.25
|
23.23
|
23.40
|
24.60
|
23.40
|
4,900
|
|
|
10/29/2025
|
0.00 / 0.00%
|
23.50
|
23.78
|
23.35
|
23.60
|
23.55
|
23.60
|
11,900
|
|
|
10/28/2025
|
+0.31/+1.33%
|
22.90
|
23.60
|
22.73
|
23.60
|
22.94
|
23.60
|
2,200
|
|
|