|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/25/2025
|
-0.30/-1.99%
|
15.25
|
15.25
|
14.80
|
14.80
|
15.01
|
14.80
|
7,901,900
|
|
|
11/24/2025
|
+0.15/+1.00%
|
15.00
|
15.40
|
14.95
|
15.10
|
15.23
|
15.10
|
10,548,600
|
|
|
11/21/2025
|
0.00 / 0.00%
|
15.00
|
15.20
|
14.80
|
14.95
|
14.96
|
14.95
|
8,514,000
|
|
|
11/20/2025
|
+0.05/+0.34%
|
14.95
|
15.05
|
14.80
|
14.95
|
14.94
|
14.95
|
4,134,300
|
|
|
11/19/2025
|
-0.20/-1.32%
|
15.05
|
15.15
|
14.85
|
14.90
|
14.97
|
14.90
|
4,885,800
|
|
|
11/18/2025
|
-0.20/-1.31%
|
15.20
|
15.30
|
14.95
|
15.10
|
15.10
|
15.10
|
6,155,000
|
|
|
11/17/2025
|
+0.40/+2.68%
|
15.05
|
15.40
|
14.90
|
15.30
|
15.13
|
15.30
|
30,234,400
|
|
|
11/14/2025
|
+0.20/+1.36%
|
14.65
|
15.05
|
14.65
|
14.90
|
14.87
|
14.90
|
9,730,100
|
|
|
11/13/2025
|
+0.45/+3.16%
|
14.30
|
14.85
|
14.25
|
14.70
|
14.65
|
14.70
|
31,099,700
|
|
|
11/12/2025
|
+0.20/+1.42%
|
14.10
|
14.25
|
14.05
|
14.25
|
14.15
|
14.25
|
4,953,800
|
|
|
11/11/2025
|
-0.05/-0.35%
|
14.15
|
14.30
|
14.00
|
14.05
|
14.09
|
14.05
|
3,352,400
|
|
|
11/10/2025
|
-0.10/-0.70%
|
14.10
|
14.40
|
14.00
|
14.10
|
14.18
|
14.10
|
4,369,800
|
|
|
11/7/2025
|
-0.35/-2.41%
|
14.60
|
14.65
|
14.05
|
14.20
|
14.35
|
14.20
|
6,856,400
|
|
|
11/6/2025
|
-0.15/-1.02%
|
14.75
|
14.80
|
14.50
|
14.55
|
14.63
|
14.55
|
4,125,400
|
|
|
11/5/2025
|
+0.45/+3.16%
|
14.20
|
14.90
|
14.10
|
14.70
|
14.60
|
14.70
|
12,769,600
|
|
|
11/4/2025
|
0.00 / 0.00%
|
14.30
|
14.35
|
13.70
|
14.25
|
14.05
|
14.25
|
6,586,300
|
|
|
11/3/2025
|
-0.10/-0.70%
|
14.45
|
14.60
|
14.25
|
14.25
|
14.39
|
14.25
|
5,334,200
|
|
|
10/31/2025
|
+0.15/+1.06%
|
14.35
|
14.65
|
14.35
|
14.35
|
14.48
|
14.35
|
10,117,100
|
|
|
10/30/2025
|
-0.10/-0.70%
|
14.35
|
14.35
|
14.00
|
14.20
|
14.19
|
14.20
|
4,839,800
|
|
|
10/29/2025
|
+0.45/+3.25%
|
13.90
|
14.40
|
13.80
|
14.30
|
14.21
|
14.30
|
11,214,600
|
|
|