|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/12/2025
|
-0.30/-1.91%
|
15.70
|
15.80
|
15.30
|
15.40
|
15.53
|
15.40
|
598,307
|
|
|
12/11/2025
|
-0.05/-0.32%
|
15.95
|
15.95
|
15.70
|
15.70
|
15.81
|
15.70
|
73,000
|
|
|
12/10/2025
|
-0.25/-1.56%
|
15.80
|
16.05
|
15.65
|
15.75
|
15.81
|
15.75
|
689,639
|
|
|
12/9/2025
|
-0.05/-0.31%
|
16.15
|
16.15
|
15.80
|
16.00
|
15.92
|
16.00
|
89,500
|
|
|
12/8/2025
|
+0.05/+0.31%
|
16.00
|
16.20
|
16.00
|
16.05
|
16.04
|
16.05
|
1,431,300
|
|
|
12/5/2025
|
-0.25/-1.54%
|
16.25
|
16.25
|
16.00
|
16.00
|
16.11
|
16.00
|
52,900
|
|
|
12/4/2025
|
-0.10/-0.61%
|
16.35
|
16.55
|
16.00
|
16.25
|
16.26
|
16.25
|
306,400
|
|
|
12/3/2025
|
-0.05/-0.30%
|
16.50
|
16.55
|
16.00
|
16.35
|
16.16
|
16.35
|
217,500
|
|
|
12/2/2025
|
0.00 / 0.00%
|
16.35
|
16.40
|
16.05
|
16.40
|
16.28
|
16.40
|
24,500
|
|
|
12/1/2025
|
-0.30/-1.80%
|
16.70
|
16.70
|
15.60
|
16.40
|
16.01
|
16.40
|
434,900
|
|
|
11/28/2025
|
+0.05/+0.30%
|
16.75
|
16.80
|
16.55
|
16.70
|
16.64
|
16.70
|
34,800
|
|
|
11/27/2025
|
0.00 / 0.00%
|
16.65
|
16.80
|
16.60
|
16.65
|
16.66
|
16.65
|
54,700
|
|
|
11/26/2025
|
+0.30/+1.83%
|
16.35
|
17.00
|
16.35
|
16.65
|
16.76
|
16.65
|
121,500
|
|
|
11/25/2025
|
-0.05/-0.30%
|
16.40
|
16.55
|
16.30
|
16.35
|
16.38
|
16.35
|
43,700
|
|
|
11/24/2025
|
-0.10/-0.61%
|
16.55
|
16.55
|
16.40
|
16.40
|
16.44
|
16.40
|
38,700
|
|
|
11/21/2025
|
-0.30/-1.79%
|
16.60
|
16.75
|
16.45
|
16.50
|
16.53
|
16.50
|
124,000
|
|
|
11/20/2025
|
-0.05/-0.30%
|
16.70
|
16.85
|
16.60
|
16.80
|
16.73
|
16.80
|
60,900
|
|
|
11/19/2025
|
-0.05/-0.30%
|
16.75
|
16.90
|
16.70
|
16.85
|
16.80
|
16.85
|
27,400
|
|
|
11/18/2025
|
+0.05/+0.30%
|
16.85
|
17.15
|
16.70
|
16.90
|
16.85
|
16.90
|
156,100
|
|
|
11/17/2025
|
+0.10/+0.60%
|
16.75
|
16.95
|
16.70
|
16.85
|
16.82
|
16.85
|
83,200
|
|
|