|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/12/2025
|
-0.40/-2.45%
|
16.40
|
16.40
|
15.90
|
15.90
|
16.08
|
15.90
|
147,100
|
|
|
12/11/2025
|
-0.10/-0.61%
|
16.50
|
16.50
|
16.20
|
16.30
|
16.36
|
16.30
|
82,300
|
|
|
12/10/2025
|
-0.10/-0.61%
|
16.60
|
16.60
|
16.30
|
16.40
|
16.39
|
16.40
|
78,000
|
|
|
12/9/2025
|
0.00 / 0.00%
|
16.50
|
16.70
|
16.30
|
16.50
|
16.39
|
16.50
|
228,800
|
|
|
12/8/2025
|
-0.10/-0.60%
|
16.60
|
16.70
|
16.50
|
16.50
|
16.54
|
16.50
|
124,300
|
|
|
12/5/2025
|
-0.10/-0.60%
|
16.70
|
16.80
|
16.60
|
16.60
|
16.65
|
16.60
|
72,100
|
|
|
12/4/2025
|
+0.10/+0.60%
|
16.60
|
16.80
|
16.50
|
16.70
|
16.67
|
16.70
|
148,800
|
|
|
12/3/2025
|
0.00 / 0.00%
|
16.00
|
16.70
|
15.20
|
16.60
|
16.56
|
16.60
|
166,700
|
|
|
12/2/2025
|
+0.10/+0.61%
|
16.50
|
16.60
|
16.40
|
16.60
|
16.51
|
16.60
|
156,100
|
|
|
12/1/2025
|
0.00 / 0.00%
|
16.60
|
16.70
|
16.50
|
16.50
|
16.60
|
16.50
|
125,600
|
|
|
11/28/2025
|
-0.20/-1.20%
|
16.70
|
16.80
|
16.50
|
16.50
|
16.50
|
16.50
|
162,200
|
|
|
11/27/2025
|
0.00 / 0.00%
|
16.60
|
16.80
|
16.60
|
16.70
|
16.70
|
16.70
|
121,600
|
|
|
11/26/2025
|
0.00 / 0.00%
|
16.60
|
16.80
|
16.60
|
16.70
|
16.68
|
16.70
|
127,600
|
|
|
11/25/2025
|
0.00 / 0.00%
|
16.70
|
16.80
|
16.60
|
16.70
|
16.65
|
16.70
|
276,600
|
|
|
11/24/2025
|
-0.10/-0.60%
|
16.80
|
16.80
|
16.70
|
16.70
|
16.73
|
16.70
|
100,600
|
|
|
11/21/2025
|
0.00 / 0.00%
|
16.80
|
16.90
|
16.60
|
16.80
|
16.70
|
16.80
|
123,400
|
|
|
11/20/2025
|
-0.10/-0.59%
|
16.90
|
17.00
|
16.70
|
16.80
|
16.81
|
16.80
|
158,100
|
|
|
11/19/2025
|
-0.20/-1.17%
|
17.10
|
17.40
|
16.80
|
16.90
|
17.12
|
16.90
|
403,300
|
|
|
11/18/2025
|
+0.20/+1.18%
|
17.00
|
17.10
|
16.90
|
17.10
|
16.98
|
17.10
|
287,600
|
|
|
11/17/2025
|
+0.10/+0.60%
|
16.90
|
17.10
|
16.80
|
16.90
|
16.92
|
16.90
|
150,900
|
|
|