|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/25/2025
|
-0.30/-2.00%
|
15.15
|
15.15
|
14.70
|
14.70
|
14.85
|
14.70
|
584,000
|
|
|
11/24/2025
|
-0.15/-0.99%
|
15.40
|
15.40
|
15.00
|
15.00
|
15.08
|
15.00
|
376,200
|
|
|
11/21/2025
|
-0.15/-0.98%
|
15.25
|
15.30
|
15.00
|
15.15
|
15.10
|
15.15
|
583,100
|
|
|
11/20/2025
|
-0.25/-1.61%
|
15.55
|
15.55
|
15.30
|
15.30
|
15.39
|
15.30
|
519,700
|
|
|
11/19/2025
|
+0.05/+0.32%
|
15.60
|
15.80
|
15.40
|
15.55
|
15.62
|
15.55
|
2,053,500
|
|
|
11/18/2025
|
-0.10/-0.64%
|
15.60
|
15.75
|
15.45
|
15.50
|
15.60
|
15.50
|
862,700
|
|
|
11/17/2025
|
+0.45/+2.97%
|
15.15
|
15.65
|
15.15
|
15.60
|
15.50
|
15.60
|
865,700
|
|
|
11/14/2025
|
0.00 / 0.00%
|
15.15
|
15.30
|
15.05
|
15.15
|
15.16
|
15.15
|
442,100
|
|
|
11/13/2025
|
0.00 / 0.00%
|
15.15
|
15.30
|
15.10
|
15.15
|
15.17
|
15.15
|
448,800
|
|
|
11/12/2025
|
+0.40/+2.71%
|
14.80
|
15.15
|
14.80
|
15.15
|
15.02
|
15.15
|
554,500
|
|
|
11/11/2025
|
0.00 / 0.00%
|
14.75
|
14.95
|
14.60
|
14.75
|
14.74
|
14.75
|
464,800
|
|
|
11/10/2025
|
0.00 / 0.00%
|
14.75
|
15.05
|
14.60
|
14.75
|
14.83
|
14.75
|
533,800
|
|
|
11/7/2025
|
-0.65/-4.22%
|
15.55
|
15.55
|
14.75
|
14.75
|
15.17
|
14.75
|
599,500
|
|
|
11/6/2025
|
0.00 / 0.00%
|
15.30
|
15.60
|
15.30
|
15.40
|
15.42
|
15.40
|
596,900
|
|
|
11/5/2025
|
0.00 / 0.00%
|
15.40
|
15.50
|
15.30
|
15.40
|
15.37
|
15.40
|
469,100
|
|
|
11/4/2025
|
+0.30/+1.99%
|
15.00
|
15.60
|
14.25
|
15.40
|
14.85
|
15.40
|
1,879,000
|
|
|
11/3/2025
|
-0.45/-2.89%
|
15.55
|
16.00
|
15.10
|
15.10
|
15.40
|
15.10
|
1,230,600
|
|
|
10/31/2025
|
-0.10/-0.64%
|
15.65
|
16.00
|
15.55
|
15.55
|
15.76
|
15.55
|
792,400
|
|
|
10/30/2025
|
-0.15/-0.95%
|
15.85
|
15.95
|
15.60
|
15.65
|
15.71
|
15.65
|
580,300
|
|
|
10/29/2025
|
+0.15/+0.96%
|
15.75
|
16.05
|
15.65
|
15.80
|
15.90
|
15.80
|
1,145,200
|
|
|