|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/25/2025
|
-0.25/-1.35%
|
18.50
|
18.55
|
18.30
|
18.30
|
18.39
|
18.30
|
623,300
|
|
|
11/24/2025
|
-0.15/-0.80%
|
18.75
|
18.90
|
18.50
|
18.55
|
18.63
|
18.55
|
306,800
|
|
|
11/21/2025
|
-0.40/-2.09%
|
19.05
|
19.10
|
18.65
|
18.70
|
18.81
|
18.70
|
685,400
|
|
|
11/20/2025
|
-0.25/-1.29%
|
19.40
|
19.40
|
19.05
|
19.10
|
19.19
|
19.10
|
223,300
|
|
|
11/19/2025
|
+0.15/+0.78%
|
19.35
|
19.50
|
19.00
|
19.35
|
19.29
|
19.35
|
408,600
|
|
|
11/18/2025
|
-0.10/-0.52%
|
19.20
|
19.30
|
19.00
|
19.20
|
19.12
|
19.20
|
604,500
|
|
|
11/17/2025
|
+0.05/+0.26%
|
19.15
|
19.45
|
19.15
|
19.30
|
19.26
|
19.30
|
181,800
|
|
|
11/14/2025
|
-0.25/-1.28%
|
19.45
|
19.45
|
19.20
|
19.25
|
19.28
|
19.25
|
241,700
|
|
|
11/13/2025
|
+0.05/+0.26%
|
19.35
|
19.50
|
19.25
|
19.50
|
19.39
|
19.50
|
231,000
|
|
|
11/12/2025
|
+0.35/+1.83%
|
19.10
|
19.60
|
19.10
|
19.45
|
19.39
|
19.45
|
248,800
|
|
|
11/11/2025
|
+0.10/+0.53%
|
19.30
|
19.30
|
18.80
|
19.10
|
18.99
|
19.10
|
323,700
|
|
|
11/10/2025
|
-0.80/-4.04%
|
19.65
|
19.75
|
19.00
|
19.00
|
19.20
|
19.00
|
668,800
|
|
|
11/7/2025
|
-0.65/-3.18%
|
20.20
|
20.45
|
19.80
|
19.80
|
20.04
|
19.80
|
355,300
|
|
|
11/6/2025
|
+0.05/+0.25%
|
20.20
|
20.75
|
20.00
|
20.45
|
20.41
|
20.45
|
365,200
|
|
|
11/5/2025
|
-0.40/-1.92%
|
20.75
|
21.85
|
20.20
|
20.40
|
20.95
|
20.40
|
991,900
|
|
|
11/4/2025
|
-0.15/-0.72%
|
20.45
|
20.90
|
19.90
|
20.80
|
20.37
|
20.80
|
455,200
|
|
|
11/3/2025
|
+1.30/+6.62%
|
19.65
|
21.00
|
19.60
|
20.95
|
20.77
|
20.95
|
2,276,300
|
|
|
10/31/2025
|
-0.15/-0.76%
|
19.80
|
19.90
|
19.65
|
19.65
|
19.75
|
19.65
|
241,300
|
|
|
10/30/2025
|
-0.05/-0.25%
|
20.10
|
20.10
|
19.75
|
19.80
|
19.86
|
19.80
|
186,400
|
|
|
10/29/2025
|
+0.25/+1.28%
|
19.60
|
20.30
|
19.60
|
19.85
|
19.97
|
19.85
|
588,800
|
|
|