|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/15/2025
|
-0.20/-1.32%
|
14.50
|
15.30
|
13.60
|
14.90
|
15.04
|
14.90
|
167,100
|
|
|
12/12/2025
|
-0.90/-5.63%
|
16.00
|
16.20
|
15.10
|
15.10
|
15.70
|
15.10
|
376,800
|
|
|
12/11/2025
|
-0.80/-4.76%
|
17.00
|
17.30
|
15.80
|
16.00
|
16.40
|
16.00
|
436,200
|
|
|
12/10/2025
|
-0.20/-1.18%
|
17.00
|
17.30
|
16.70
|
16.80
|
16.95
|
16.80
|
91,300
|
|
|
12/9/2025
|
-0.70/-3.95%
|
17.90
|
17.90
|
16.90
|
17.00
|
17.21
|
17.00
|
401,700
|
|
|
12/8/2025
|
+1.00/+5.99%
|
16.70
|
17.80
|
16.70
|
17.70
|
17.32
|
17.70
|
758,300
|
|
|
12/5/2025
|
+0.20/+1.21%
|
16.50
|
16.80
|
16.30
|
16.70
|
16.54
|
16.70
|
169,800
|
|
|
12/4/2025
|
0.00 / 0.00%
|
16.50
|
16.70
|
16.30
|
16.50
|
16.47
|
16.50
|
126,200
|
|
|
12/3/2025
|
+0.30/+1.85%
|
16.30
|
16.90
|
16.30
|
16.50
|
16.54
|
16.50
|
325,400
|
|
|
12/2/2025
|
+0.20/+1.25%
|
16.00
|
16.20
|
15.90
|
16.20
|
16.07
|
16.20
|
190,200
|
|
|
12/1/2025
|
+0.20/+1.27%
|
15.80
|
16.20
|
15.60
|
16.00
|
15.92
|
16.00
|
170,000
|
|
|
11/28/2025
|
0.00 / 0.00%
|
15.70
|
15.90
|
15.40
|
15.80
|
15.60
|
15.80
|
114,700
|
|
|
11/27/2025
|
-0.20/-1.25%
|
16.00
|
16.30
|
15.70
|
15.80
|
15.78
|
15.80
|
26,100
|
|
|
11/26/2025
|
+0.60/+3.90%
|
15.40
|
16.70
|
15.30
|
16.00
|
15.54
|
16.00
|
139,400
|
|
|
11/25/2025
|
-0.30/-1.91%
|
15.60
|
15.90
|
15.40
|
15.40
|
15.62
|
15.40
|
126,300
|
|
|
11/24/2025
|
-0.20/-1.26%
|
15.90
|
16.00
|
15.60
|
15.70
|
15.74
|
15.70
|
162,300
|
|
|
11/21/2025
|
-0.40/-2.45%
|
16.20
|
16.20
|
15.50
|
15.90
|
15.78
|
15.90
|
264,600
|
|
|
11/20/2025
|
-0.30/-1.81%
|
16.80
|
16.90
|
16.20
|
16.30
|
16.42
|
16.30
|
155,000
|
|
|
11/19/2025
|
-0.20/-1.19%
|
16.90
|
17.30
|
16.50
|
16.60
|
16.92
|
16.60
|
364,300
|
|
|
11/18/2025
|
+0.40/+2.44%
|
16.50
|
17.40
|
16.50
|
16.80
|
16.89
|
16.80
|
466,200
|
|
|