|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/25/2025
|
+0.30/+2.13%
|
14.15
|
14.60
|
14.15
|
14.40
|
14.35
|
14.40
|
178,000
|
|
|
11/24/2025
|
-0.10/-0.70%
|
14.20
|
14.20
|
13.80
|
14.10
|
14.04
|
14.10
|
20,800
|
|
|
11/21/2025
|
+0.10/+0.71%
|
14.10
|
14.25
|
14.00
|
14.20
|
14.09
|
14.20
|
37,200
|
|
|
11/20/2025
|
-0.15/-1.05%
|
14.25
|
14.30
|
14.10
|
14.10
|
14.16
|
14.10
|
29,800
|
|
|
11/19/2025
|
-0.05/-0.35%
|
14.35
|
14.40
|
14.20
|
14.25
|
14.28
|
14.25
|
42,500
|
|
|
11/18/2025
|
+0.10/+0.70%
|
14.15
|
14.40
|
14.15
|
14.30
|
14.30
|
14.30
|
90,600
|
|
|
11/17/2025
|
+0.05/+0.35%
|
14.10
|
14.20
|
14.05
|
14.20
|
14.17
|
14.20
|
84,500
|
|
|
11/14/2025
|
+0.05/+0.35%
|
14.25
|
14.25
|
14.00
|
14.15
|
14.11
|
14.15
|
45,700
|
|
|
11/13/2025
|
+0.10/+0.71%
|
14.00
|
14.30
|
14.00
|
14.10
|
14.18
|
14.10
|
151,900
|
|
|
11/12/2025
|
+0.10/+0.72%
|
13.85
|
14.00
|
13.80
|
14.00
|
13.87
|
14.00
|
63,600
|
|
|
11/11/2025
|
0.00 / 0.00%
|
13.90
|
13.90
|
13.80
|
13.90
|
13.85
|
13.90
|
55,300
|
|
|
11/10/2025
|
-0.05/-0.36%
|
13.95
|
14.00
|
13.80
|
13.90
|
13.88
|
13.90
|
57,300
|
|
|
11/7/2025
|
-0.40/-2.79%
|
14.35
|
14.35
|
13.90
|
13.95
|
14.05
|
13.95
|
109,800
|
|
|
11/6/2025
|
-0.10/-0.69%
|
14.45
|
14.45
|
14.25
|
14.35
|
14.35
|
14.35
|
40,600
|
|
|
11/5/2025
|
+0.05/+0.35%
|
14.30
|
14.60
|
13.70
|
14.45
|
14.35
|
14.45
|
262,600
|
|
|
11/4/2025
|
-0.20/-1.28%
|
15.30
|
15.50
|
15.15
|
15.40
|
15.35
|
14.40
|
171,900
|
|
|
11/3/2025
|
0.00 / 0.00%
|
15.65
|
15.65
|
15.40
|
15.60
|
15.54
|
14.59
|
176,700
|
|
|
10/31/2025
|
+0.10/+0.65%
|
15.50
|
15.70
|
15.50
|
15.60
|
15.57
|
14.59
|
239,000
|
|
|
10/30/2025
|
0.00 / 0.00%
|
15.55
|
15.55
|
15.35
|
15.50
|
15.45
|
14.49
|
125,800
|
|
|
10/29/2025
|
+0.45/+2.99%
|
15.00
|
15.50
|
15.00
|
15.50
|
15.30
|
14.49
|
218,800
|
|
|