|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/15/2025
|
-0.10/-0.60%
|
16.75
|
17.00
|
16.60
|
16.65
|
16.71
|
16.65
|
101,200
|
|
|
12/12/2025
|
-1.00/-5.63%
|
17.90
|
17.90
|
16.75
|
16.75
|
17.36
|
16.75
|
224,300
|
|
|
12/11/2025
|
-0.15/-0.84%
|
17.90
|
17.95
|
17.75
|
17.75
|
17.84
|
17.75
|
139,800
|
|
|
12/10/2025
|
0.00 / 0.00%
|
17.95
|
18.00
|
17.65
|
17.90
|
17.80
|
17.90
|
115,100
|
|
|
12/9/2025
|
-0.25/-1.38%
|
18.00
|
18.00
|
17.65
|
17.90
|
17.78
|
17.90
|
150,600
|
|
|
12/8/2025
|
+0.05/+0.28%
|
18.30
|
18.30
|
17.85
|
18.15
|
17.97
|
18.15
|
148,700
|
|
|
12/5/2025
|
-0.35/-1.90%
|
18.30
|
18.50
|
18.10
|
18.10
|
18.27
|
18.10
|
139,800
|
|
|
12/4/2025
|
+0.35/+1.93%
|
18.25
|
18.70
|
18.20
|
18.45
|
18.43
|
18.45
|
140,200
|
|
|
12/3/2025
|
+0.20/+1.12%
|
17.90
|
18.10
|
17.90
|
18.10
|
18.02
|
18.10
|
91,300
|
|
|
12/2/2025
|
-0.15/-0.83%
|
18.10
|
18.10
|
17.75
|
17.90
|
17.89
|
17.90
|
129,000
|
|
|
12/1/2025
|
-0.20/-1.10%
|
18.80
|
18.80
|
18.00
|
18.05
|
18.15
|
18.05
|
119,500
|
|
|
11/28/2025
|
-0.25/-1.35%
|
18.25
|
18.60
|
18.25
|
18.25
|
18.34
|
18.25
|
149,100
|
|
|
11/27/2025
|
+0.25/+1.37%
|
18.70
|
19.00
|
18.50
|
18.50
|
18.72
|
18.50
|
290,900
|
|
|
11/26/2025
|
+1.15/+5.79%
|
20.00
|
21.00
|
20.00
|
21.00
|
20.51
|
18.25
|
599,800
|
|
|
11/25/2025
|
-0.65/-3.17%
|
20.35
|
20.60
|
19.85
|
19.85
|
20.21
|
17.25
|
238,400
|
|
|
11/24/2025
|
+0.10/+0.49%
|
20.40
|
20.70
|
19.80
|
20.50
|
20.48
|
17.82
|
198,700
|
|
|
11/21/2025
|
-0.25/-1.21%
|
20.50
|
20.50
|
20.10
|
20.40
|
20.24
|
17.73
|
210,800
|
|
|
11/20/2025
|
-0.05/-0.24%
|
20.50
|
20.75
|
20.20
|
20.65
|
20.50
|
17.95
|
127,200
|
|
|
11/19/2025
|
-0.25/-1.19%
|
21.00
|
21.10
|
20.55
|
20.70
|
20.75
|
17.99
|
231,000
|
|
|
11/18/2025
|
+0.05/+0.24%
|
20.90
|
21.00
|
20.75
|
20.95
|
20.87
|
18.21
|
196,800
|
|
|