|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/25/2025
|
-0.25/-1.61%
|
15.50
|
15.60
|
15.20
|
15.25
|
15.35
|
15.25
|
491,400
|
|
|
11/24/2025
|
0.00 / 0.00%
|
15.50
|
15.70
|
15.50
|
15.50
|
15.52
|
15.50
|
236,200
|
|
|
11/21/2025
|
-0.15/-0.96%
|
15.55
|
15.60
|
15.45
|
15.50
|
15.53
|
15.50
|
265,800
|
|
|
11/20/2025
|
0.00 / 0.00%
|
15.65
|
15.80
|
15.55
|
15.65
|
15.65
|
15.65
|
243,200
|
|
|
11/19/2025
|
-0.30/-1.88%
|
15.80
|
15.90
|
15.60
|
15.65
|
15.75
|
15.65
|
482,400
|
|
|
11/18/2025
|
0.00 / 0.00%
|
15.95
|
16.20
|
15.85
|
15.95
|
16.01
|
15.95
|
406,400
|
|
|
11/17/2025
|
+0.15/+0.95%
|
15.85
|
16.00
|
15.80
|
15.95
|
15.89
|
15.95
|
217,400
|
|
|
11/14/2025
|
+0.05/+0.32%
|
15.70
|
15.85
|
15.60
|
15.80
|
15.76
|
15.80
|
351,900
|
|
|
11/13/2025
|
-0.25/-1.56%
|
15.95
|
15.95
|
15.75
|
15.75
|
15.80
|
15.75
|
278,900
|
|
|
11/12/2025
|
+0.45/+2.89%
|
15.60
|
16.00
|
15.60
|
16.00
|
15.79
|
16.00
|
547,400
|
|
|
11/11/2025
|
+0.05/+0.32%
|
15.70
|
15.70
|
15.45
|
15.55
|
15.59
|
15.55
|
390,000
|
|
|
11/10/2025
|
+0.05/+0.32%
|
15.45
|
15.70
|
15.30
|
15.50
|
15.52
|
15.50
|
338,300
|
|
|
11/7/2025
|
-0.30/-1.90%
|
15.80
|
15.80
|
15.30
|
15.45
|
15.61
|
15.45
|
600,400
|
|
|
11/6/2025
|
-0.20/-1.25%
|
16.00
|
16.00
|
15.40
|
15.75
|
15.80
|
15.75
|
199,100
|
|
|
11/5/2025
|
-0.35/-2.15%
|
16.25
|
16.25
|
15.95
|
15.95
|
16.08
|
15.95
|
434,100
|
|
|
11/4/2025
|
+0.70/+4.49%
|
15.75
|
16.30
|
14.95
|
16.30
|
15.83
|
16.30
|
871,100
|
|
|
11/3/2025
|
-0.45/-2.80%
|
16.20
|
16.20
|
15.55
|
15.60
|
15.77
|
15.60
|
994,200
|
|
|
10/31/2025
|
-0.10/-0.62%
|
16.20
|
16.20
|
16.05
|
16.05
|
16.11
|
16.05
|
272,500
|
|
|
10/30/2025
|
-0.10/-0.62%
|
16.25
|
16.30
|
16.05
|
16.15
|
16.10
|
16.15
|
350,100
|
|
|
10/29/2025
|
+0.05/+0.31%
|
16.30
|
16.30
|
16.10
|
16.25
|
16.20
|
16.25
|
413,200
|
|
|