|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/28/2025
|
+1.40/+6.81%
|
21.95
|
21.95
|
21.25
|
21.95
|
21.91
|
21.95
|
305,900
|
|
|
11/27/2025
|
+1.30/+6.75%
|
20.10
|
20.55
|
19.95
|
20.55
|
20.39
|
20.55
|
53,400
|
|
|
11/26/2025
|
+0.05/+0.26%
|
18.90
|
19.70
|
18.60
|
19.25
|
19.08
|
19.25
|
35,800
|
|
|
11/25/2025
|
-1.30/-6.34%
|
20.25
|
20.45
|
19.15
|
19.20
|
19.51
|
19.20
|
72,000
|
|
|
11/24/2025
|
-1.10/-5.09%
|
21.60
|
21.60
|
20.10
|
20.50
|
20.30
|
20.50
|
141,900
|
|
|
11/21/2025
|
+0.35/+1.65%
|
22.70
|
22.70
|
21.60
|
21.60
|
22.25
|
21.60
|
100,200
|
|
|
11/20/2025
|
+1.35/+6.78%
|
19.90
|
21.25
|
19.90
|
21.25
|
21.06
|
21.25
|
117,600
|
|
|
11/19/2025
|
-0.70/-3.40%
|
20.60
|
20.60
|
19.60
|
19.90
|
19.97
|
19.90
|
63,500
|
|
|
11/18/2025
|
0.00 / 0.00%
|
20.60
|
21.00
|
20.00
|
20.60
|
20.50
|
20.60
|
104,200
|
|
|
11/17/2025
|
-1.40/-6.36%
|
22.00
|
22.00
|
20.50
|
20.60
|
21.26
|
20.60
|
85,000
|
|
|
11/14/2025
|
+0.70/+3.29%
|
20.15
|
22.70
|
19.95
|
22.00
|
20.45
|
22.00
|
201,900
|
|
|
11/13/2025
|
-1.60/-6.99%
|
21.75
|
22.45
|
21.30
|
21.30
|
21.48
|
21.30
|
264,400
|
|
|
11/12/2025
|
-1.70/-6.91%
|
24.60
|
24.60
|
22.90
|
22.90
|
23.24
|
22.90
|
136,900
|
|
|
11/11/2025
|
-1.00/-3.91%
|
26.90
|
27.35
|
24.60
|
24.60
|
26.73
|
24.60
|
300,700
|
|
|
11/10/2025
|
+1.65/+6.89%
|
25.00
|
25.60
|
23.70
|
25.60
|
25.10
|
25.60
|
179,800
|
|
|
11/7/2025
|
+1.50/+6.68%
|
23.80
|
24.00
|
22.50
|
23.95
|
23.86
|
23.95
|
263,900
|
|
|
11/6/2025
|
+1.45/+6.90%
|
21.00
|
22.45
|
21.00
|
22.45
|
22.24
|
22.45
|
148,400
|
|
|
11/5/2025
|
+0.35/+1.69%
|
22.05
|
22.05
|
20.00
|
21.00
|
21.79
|
21.00
|
468,700
|
|
|
11/4/2025
|
+1.35/+6.99%
|
20.65
|
20.65
|
20.65
|
20.65
|
20.65
|
20.65
|
80,500
|
|
|
11/3/2025
|
+1.25/+6.93%
|
19.30
|
19.30
|
19.30
|
19.30
|
19.30
|
19.30
|
89,900
|
|
|