|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/26/2025
|
0.00 / 0.00%
|
16.95
|
17.15
|
16.95
|
17.10
|
17.04
|
17.10
|
72,800
|
|
|
11/25/2025
|
-0.15/-0.87%
|
17.25
|
17.30
|
16.95
|
17.10
|
17.07
|
17.10
|
144,200
|
|
|
11/24/2025
|
-0.10/-0.58%
|
17.35
|
17.45
|
17.00
|
17.25
|
17.17
|
17.25
|
81,400
|
|
|
11/21/2025
|
+0.10/+0.58%
|
17.35
|
17.50
|
17.30
|
17.35
|
17.38
|
17.35
|
122,300
|
|
|
11/20/2025
|
-0.25/-1.43%
|
17.50
|
17.55
|
17.20
|
17.25
|
17.43
|
17.25
|
121,900
|
|
|
11/19/2025
|
0.00 / 0.00%
|
17.50
|
17.80
|
17.45
|
17.50
|
17.62
|
17.50
|
398,800
|
|
|
11/18/2025
|
+0.10/+0.57%
|
17.40
|
17.55
|
17.40
|
17.50
|
17.44
|
17.50
|
141,900
|
|
|
11/17/2025
|
+0.15/+0.87%
|
17.30
|
17.60
|
17.30
|
17.40
|
17.44
|
17.40
|
124,100
|
|
|
11/14/2025
|
-0.05/-0.29%
|
17.30
|
17.30
|
17.00
|
17.25
|
17.15
|
17.25
|
166,400
|
|
|
11/13/2025
|
-0.10/-0.57%
|
17.50
|
17.50
|
17.10
|
17.30
|
17.24
|
17.30
|
133,300
|
|
|
11/12/2025
|
+0.40/+2.35%
|
17.00
|
17.50
|
17.00
|
17.40
|
17.32
|
17.40
|
111,800
|
|
|
11/11/2025
|
0.00 / 0.00%
|
17.20
|
17.20
|
16.80
|
17.00
|
16.94
|
17.00
|
291,100
|
|
|
11/10/2025
|
-0.05/-0.29%
|
17.05
|
17.20
|
16.70
|
17.00
|
16.98
|
17.00
|
316,500
|
|
|
11/7/2025
|
-0.85/-4.75%
|
18.10
|
18.10
|
17.05
|
17.05
|
17.39
|
17.05
|
497,300
|
|
|
11/6/2025
|
+0.05/+0.28%
|
18.25
|
18.25
|
17.80
|
17.90
|
17.92
|
17.90
|
190,800
|
|
|
11/5/2025
|
-0.40/-2.19%
|
18.20
|
18.60
|
17.65
|
17.85
|
17.95
|
17.85
|
539,100
|
|
|
11/4/2025
|
-0.55/-2.93%
|
18.75
|
18.80
|
17.60
|
18.25
|
18.06
|
18.25
|
906,300
|
|
|
11/3/2025
|
+0.80/+4.44%
|
18.05
|
19.25
|
17.55
|
18.80
|
18.69
|
18.80
|
1,702,100
|
|
|
10/31/2025
|
+0.15/+0.84%
|
17.90
|
18.20
|
17.90
|
18.00
|
18.06
|
18.00
|
707,200
|
|
|
10/30/2025
|
+0.50/+2.88%
|
17.30
|
17.85
|
17.10
|
17.85
|
17.51
|
17.85
|
648,100
|
|
|