|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/28/2025
|
-0.05/-0.35%
|
14.35
|
14.45
|
14.30
|
14.30
|
14.37
|
14.30
|
172,000
|
|
|
11/27/2025
|
0.00 / 0.00%
|
14.30
|
14.50
|
14.30
|
14.35
|
14.38
|
14.35
|
155,200
|
|
|
11/26/2025
|
+0.15/+1.06%
|
14.20
|
14.50
|
14.15
|
14.35
|
14.36
|
14.35
|
2,302,800
|
|
|
11/25/2025
|
-0.50/-3.40%
|
14.70
|
14.70
|
14.20
|
14.20
|
14.41
|
14.20
|
610,900
|
|
|
11/24/2025
|
-0.15/-1.01%
|
14.95
|
14.95
|
14.65
|
14.70
|
14.76
|
14.70
|
1,261,800
|
|
|
11/21/2025
|
-0.20/-1.33%
|
15.05
|
15.05
|
14.65
|
14.85
|
14.80
|
14.85
|
1,485,800
|
|
|
11/20/2025
|
-0.05/-0.33%
|
14.95
|
15.10
|
14.95
|
15.05
|
15.00
|
15.05
|
1,190,700
|
|
|
11/19/2025
|
0.00 / 0.00%
|
15.10
|
15.20
|
15.05
|
15.10
|
15.13
|
15.10
|
214,800
|
|
|
11/18/2025
|
-0.05/-0.33%
|
15.15
|
15.30
|
15.00
|
15.10
|
15.12
|
15.10
|
539,700
|
|
|
11/17/2025
|
+0.05/+0.33%
|
15.30
|
15.30
|
15.15
|
15.15
|
15.21
|
15.15
|
383,300
|
|
|
11/14/2025
|
-0.20/-1.31%
|
15.30
|
15.45
|
15.10
|
15.10
|
15.26
|
15.10
|
1,312,600
|
|
|
11/13/2025
|
+0.25/+1.66%
|
15.15
|
15.35
|
15.00
|
15.30
|
15.22
|
15.30
|
382,200
|
|
|
11/12/2025
|
+0.10/+0.67%
|
15.15
|
15.15
|
14.95
|
15.05
|
15.00
|
15.05
|
1,278,400
|
|
|
11/11/2025
|
-0.05/-0.33%
|
15.20
|
15.20
|
14.85
|
14.95
|
14.93
|
14.95
|
214,200
|
|
|
11/10/2025
|
0.00 / 0.00%
|
15.20
|
15.20
|
15.00
|
15.00
|
15.03
|
15.00
|
98,600
|
|
|
11/7/2025
|
-0.40/-2.60%
|
15.10
|
15.40
|
15.00
|
15.00
|
15.16
|
15.00
|
330,700
|
|
|
11/6/2025
|
+0.20/+1.32%
|
14.85
|
15.45
|
14.85
|
15.40
|
15.06
|
15.40
|
554,400
|
|
|
11/5/2025
|
-0.30/-1.94%
|
15.20
|
15.25
|
15.15
|
15.20
|
15.19
|
15.20
|
295,200
|
|
|
11/4/2025
|
0.00 / 0.00%
|
15.45
|
15.50
|
14.75
|
15.50
|
15.14
|
15.50
|
775,000
|
|
|
11/3/2025
|
-0.45/-2.82%
|
15.95
|
16.25
|
15.50
|
15.50
|
15.76
|
15.50
|
803,800
|
|
|