|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/27/2025
|
-0.30/-2.00%
|
15.10
|
15.15
|
14.30
|
14.70
|
14.52
|
14.70
|
517,300
|
|
|
11/26/2025
|
-0.15/-0.99%
|
15.25
|
15.35
|
14.60
|
15.00
|
14.92
|
15.00
|
585,400
|
|
|
11/25/2025
|
+0.45/+3.06%
|
14.60
|
15.50
|
14.55
|
15.15
|
15.15
|
15.15
|
969,000
|
|
|
11/24/2025
|
0.00 / 0.00%
|
14.90
|
14.95
|
14.60
|
14.70
|
14.69
|
14.70
|
253,700
|
|
|
11/21/2025
|
+0.10/+0.68%
|
14.45
|
14.80
|
14.40
|
14.70
|
14.59
|
14.70
|
257,500
|
|
|
11/20/2025
|
+0.15/+1.04%
|
14.35
|
14.90
|
14.35
|
14.60
|
14.50
|
14.60
|
339,300
|
|
|
11/19/2025
|
-0.20/-1.37%
|
14.65
|
14.75
|
14.35
|
14.45
|
14.52
|
14.45
|
231,000
|
|
|
11/18/2025
|
-0.10/-0.68%
|
14.70
|
14.80
|
14.40
|
14.65
|
14.60
|
14.65
|
262,700
|
|
|
11/17/2025
|
-0.10/-0.67%
|
14.80
|
14.85
|
14.60
|
14.75
|
14.74
|
14.75
|
298,600
|
|
|
11/14/2025
|
+0.65/+4.58%
|
14.10
|
14.95
|
13.95
|
14.85
|
14.42
|
14.85
|
506,400
|
|
|
11/13/2025
|
-0.25/-1.73%
|
14.40
|
14.45
|
14.00
|
14.20
|
14.12
|
14.20
|
466,600
|
|
|
11/12/2025
|
+0.05/+0.35%
|
14.45
|
14.50
|
13.85
|
14.45
|
14.25
|
14.45
|
603,300
|
|
|
11/11/2025
|
+0.20/+1.41%
|
14.35
|
14.50
|
14.10
|
14.40
|
14.36
|
14.40
|
486,400
|
|
|
11/10/2025
|
+0.90/+6.77%
|
13.35
|
14.20
|
13.20
|
14.20
|
13.74
|
14.20
|
855,700
|
|
|
11/7/2025
|
0.00 / 0.00%
|
13.25
|
13.30
|
13.15
|
13.30
|
13.21
|
13.30
|
143,700
|
|
|
11/6/2025
|
0.00 / 0.00%
|
13.35
|
13.40
|
13.20
|
13.30
|
13.27
|
13.30
|
203,100
|
|
|
11/5/2025
|
+0.05/+0.38%
|
13.15
|
13.35
|
12.95
|
13.30
|
13.21
|
13.30
|
438,900
|
|
|
11/4/2025
|
-0.15/-1.12%
|
13.45
|
13.50
|
13.10
|
13.25
|
13.28
|
13.25
|
375,000
|
|
|
11/3/2025
|
0.00 / 0.00%
|
13.30
|
13.45
|
13.25
|
13.40
|
13.36
|
13.40
|
215,400
|
|
|
10/31/2025
|
+0.05/+0.37%
|
13.45
|
13.50
|
13.20
|
13.40
|
13.38
|
13.40
|
242,500
|
|
|