|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/27/2025
|
+1.40/+6.19%
|
22.70
|
24.20
|
22.70
|
24.00
|
23.80
|
24.00
|
1,997,600
|
|
|
11/26/2025
|
+0.10/+0.44%
|
22.70
|
22.80
|
22.50
|
22.80
|
22.60
|
22.80
|
886,000
|
|
|
11/25/2025
|
-0.10/-0.44%
|
22.60
|
23.20
|
22.30
|
22.50
|
22.70
|
22.50
|
1,019,200
|
|
|
11/24/2025
|
+0.30/+1.35%
|
22.40
|
23.00
|
22.30
|
22.60
|
22.60
|
22.60
|
538,400
|
|
|
11/21/2025
|
-0.10/-0.44%
|
22.40
|
22.50
|
22.10
|
22.40
|
22.30
|
22.40
|
795,500
|
|
|
11/20/2025
|
-0.20/-0.88%
|
23.00
|
23.00
|
22.40
|
22.50
|
22.50
|
22.50
|
645,300
|
|
|
11/19/2025
|
-0.10/-0.44%
|
22.80
|
22.90
|
22.50
|
22.80
|
22.70
|
22.80
|
981,000
|
|
|
11/18/2025
|
-0.50/-2.15%
|
23.30
|
23.60
|
22.60
|
22.80
|
22.90
|
22.80
|
986,200
|
|
|
11/17/2025
|
-0.10/-0.43%
|
23.50
|
23.90
|
23.00
|
23.30
|
23.30
|
23.30
|
913,900
|
|
|
11/14/2025
|
+0.60/+2.62%
|
22.90
|
23.80
|
22.90
|
23.50
|
23.40
|
23.50
|
1,615,700
|
|
|
11/13/2025
|
+0.70/+3.18%
|
22.00
|
23.40
|
22.00
|
22.70
|
22.90
|
22.70
|
961,000
|
|
|
11/12/2025
|
+0.90/+4.19%
|
21.80
|
22.50
|
21.50
|
22.40
|
22.00
|
22.40
|
720,100
|
|
|
11/11/2025
|
+0.10/+0.47%
|
21.50
|
21.90
|
21.00
|
21.60
|
21.50
|
21.60
|
745,700
|
|
|
11/10/2025
|
-0.40/-1.83%
|
21.70
|
21.90
|
21.10
|
21.50
|
21.50
|
21.50
|
862,600
|
|
|
11/7/2025
|
-0.80/-3.59%
|
22.40
|
22.40
|
21.40
|
21.50
|
21.90
|
21.50
|
1,276,400
|
|
|
11/6/2025
|
-0.30/-1.33%
|
22.40
|
22.50
|
22.00
|
22.20
|
22.30
|
22.20
|
917,200
|
|
|
11/5/2025
|
+0.80/+3.70%
|
22.50
|
23.00
|
21.90
|
22.40
|
22.50
|
22.40
|
986,300
|
|
|
11/4/2025
|
-0.20/-0.88%
|
22.40
|
22.80
|
21.00
|
22.40
|
21.60
|
22.40
|
2,300,100
|
|
|
11/3/2025
|
-1.40/-6.01%
|
23.50
|
23.50
|
21.80
|
21.90
|
22.60
|
21.90
|
1,314,900
|
|
|
10/31/2025
|
+0.20/+0.86%
|
23.00
|
23.90
|
22.80
|
23.40
|
23.30
|
23.40
|
1,128,800
|
|
|