|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/28/2025
|
+2.80/+14.97%
|
19.00
|
21.50
|
18.50
|
21.50
|
20.90
|
21.50
|
718,700
|
|
|
11/27/2025
|
+1.10/+6.18%
|
18.10
|
19.20
|
17.90
|
18.90
|
18.66
|
18.90
|
182,000
|
|
|
11/26/2025
|
-0.20/-1.12%
|
17.20
|
18.30
|
17.20
|
17.60
|
17.80
|
17.60
|
53,600
|
|
|
11/25/2025
|
-0.70/-3.83%
|
18.10
|
18.60
|
17.10
|
17.60
|
17.79
|
17.60
|
352,000
|
|
|
11/24/2025
|
-0.30/-1.61%
|
18.60
|
18.70
|
18.00
|
18.30
|
18.27
|
18.30
|
96,800
|
|
|
11/21/2025
|
-0.70/-3.68%
|
19.50
|
19.50
|
18.30
|
18.30
|
18.65
|
18.30
|
121,500
|
|
|
11/20/2025
|
+0.90/+4.97%
|
18.60
|
19.80
|
18.10
|
19.00
|
19.05
|
19.00
|
260,500
|
|
|
11/19/2025
|
+0.10/+0.54%
|
17.70
|
18.80
|
17.70
|
18.50
|
18.12
|
18.50
|
101,400
|
|
|
11/18/2025
|
-0.10/-0.54%
|
18.60
|
19.30
|
18.00
|
18.40
|
18.36
|
18.40
|
138,700
|
|
|
11/17/2025
|
+1.20/+6.74%
|
18.50
|
19.30
|
18.00
|
19.00
|
18.55
|
19.00
|
141,700
|
|
|
11/14/2025
|
+1.40/+8.19%
|
16.80
|
18.60
|
16.60
|
18.50
|
17.78
|
18.50
|
147,800
|
|
|
11/13/2025
|
-1.40/-7.57%
|
18.10
|
18.50
|
16.60
|
17.10
|
17.07
|
17.10
|
198,900
|
|
|
11/12/2025
|
+0.30/+1.69%
|
18.90
|
19.00
|
18.00
|
18.10
|
18.45
|
18.10
|
97,900
|
|
|
11/11/2025
|
+2.30/+14.65%
|
16.20
|
18.00
|
16.20
|
18.00
|
17.81
|
18.00
|
501,900
|
|
|
11/10/2025
|
+0.50/+3.21%
|
15.40
|
16.60
|
15.20
|
16.10
|
15.71
|
16.10
|
139,000
|
|
|
11/7/2025
|
-1.20/-7.23%
|
16.50
|
16.90
|
15.00
|
15.40
|
15.57
|
15.40
|
129,800
|
|
|
11/6/2025
|
-0.50/-2.87%
|
17.50
|
17.50
|
16.40
|
16.90
|
16.57
|
16.90
|
189,300
|
|
|
11/5/2025
|
+2.10/+13.73%
|
15.50
|
17.50
|
15.50
|
17.40
|
17.37
|
17.40
|
401,000
|
|
|
11/4/2025
|
-1.00/-6.10%
|
16.30
|
16.30
|
14.60
|
15.40
|
15.31
|
15.40
|
140,200
|
|
|
11/3/2025
|
-1.70/-9.66%
|
17.40
|
17.50
|
15.80
|
15.90
|
16.36
|
15.90
|
170,400
|
|
|