|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/25/2025
|
-0.60/-3.82%
|
15.80
|
15.85
|
15.10
|
15.10
|
15.41
|
15.10
|
499,200
|
|
|
11/24/2025
|
-0.15/-0.95%
|
15.80
|
16.10
|
15.70
|
15.70
|
15.88
|
15.70
|
209,400
|
|
|
11/21/2025
|
-0.15/-0.94%
|
16.00
|
16.10
|
15.80
|
15.85
|
15.87
|
15.85
|
224,400
|
|
|
11/20/2025
|
-0.15/-0.93%
|
16.30
|
16.30
|
15.80
|
16.00
|
15.98
|
16.00
|
280,400
|
|
|
11/19/2025
|
-0.05/-0.31%
|
16.25
|
16.40
|
16.15
|
16.15
|
16.28
|
16.15
|
306,000
|
|
|
11/18/2025
|
-0.05/-0.31%
|
16.40
|
16.40
|
16.15
|
16.20
|
16.26
|
16.20
|
142,800
|
|
|
11/17/2025
|
+0.05/+0.31%
|
16.35
|
16.40
|
16.15
|
16.25
|
16.23
|
16.25
|
535,200
|
|
|
11/14/2025
|
-0.15/-0.92%
|
16.00
|
16.40
|
16.00
|
16.20
|
16.25
|
16.20
|
220,800
|
|
|
11/13/2025
|
+0.20/+1.24%
|
16.15
|
16.50
|
16.15
|
16.35
|
16.33
|
16.35
|
155,800
|
|
|
11/12/2025
|
+0.30/+1.89%
|
16.25
|
16.30
|
15.85
|
16.15
|
16.10
|
16.15
|
347,900
|
|
|
11/11/2025
|
-0.05/-0.31%
|
16.10
|
16.10
|
15.75
|
15.85
|
15.88
|
15.85
|
151,000
|
|
|
11/10/2025
|
0.00 / 0.00%
|
16.00
|
16.20
|
15.90
|
15.90
|
16.03
|
15.90
|
224,000
|
|
|
11/7/2025
|
-0.05/-0.31%
|
16.10
|
16.20
|
15.70
|
15.90
|
15.97
|
15.90
|
330,100
|
|
|
11/6/2025
|
-0.25/-1.54%
|
16.00
|
16.20
|
15.95
|
15.95
|
16.03
|
15.95
|
183,000
|
|
|
11/5/2025
|
-0.10/-0.61%
|
16.30
|
16.30
|
15.90
|
16.20
|
16.04
|
16.20
|
218,400
|
|
|
11/4/2025
|
+0.20/+1.24%
|
16.10
|
16.30
|
15.50
|
16.30
|
15.87
|
16.30
|
599,300
|
|
|
11/3/2025
|
-0.75/-4.45%
|
16.95
|
17.00
|
16.00
|
16.10
|
16.30
|
16.10
|
611,400
|
|
|
10/31/2025
|
+0.10/+0.60%
|
16.80
|
17.10
|
16.70
|
16.85
|
16.92
|
16.85
|
521,100
|
|
|
10/30/2025
|
-0.45/-2.62%
|
17.00
|
17.05
|
16.75
|
16.75
|
16.91
|
16.75
|
593,100
|
|
|
10/29/2025
|
+0.10/+0.58%
|
17.30
|
17.30
|
16.90
|
17.20
|
17.01
|
17.20
|
516,700
|
|
|