|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/10/2025
|
0.00 / 0.00%
|
16.55
|
16.55
|
15.90
|
16.45
|
16.25
|
16.45
|
1,771,400
|
|
|
12/9/2025
|
+0.05/+0.30%
|
16.25
|
16.45
|
15.70
|
16.45
|
16.07
|
16.45
|
1,559,200
|
|
|
12/8/2025
|
+1.05/+6.84%
|
15.35
|
16.40
|
15.35
|
16.40
|
15.84
|
16.40
|
3,509,400
|
|
|
12/5/2025
|
+0.15/+0.99%
|
15.10
|
15.50
|
14.95
|
15.35
|
15.17
|
15.35
|
1,114,900
|
|
|
12/4/2025
|
+0.25/+1.67%
|
15.00
|
15.20
|
14.95
|
15.20
|
15.09
|
15.20
|
584,300
|
|
|
12/3/2025
|
+0.20/+1.36%
|
14.80
|
14.95
|
14.70
|
14.95
|
14.84
|
14.95
|
260,800
|
|
|
12/2/2025
|
+0.10/+0.68%
|
14.70
|
14.80
|
14.50
|
14.75
|
14.65
|
14.75
|
469,200
|
|
|
12/1/2025
|
-0.10/-0.68%
|
14.85
|
15.00
|
14.50
|
14.65
|
14.77
|
14.65
|
368,000
|
|
|
11/28/2025
|
-0.15/-1.01%
|
14.90
|
15.15
|
14.75
|
14.75
|
14.92
|
14.75
|
634,300
|
|
|
11/27/2025
|
-0.10/-0.67%
|
15.05
|
15.20
|
14.90
|
14.90
|
15.01
|
14.90
|
548,100
|
|
|
11/26/2025
|
+0.30/+2.04%
|
14.80
|
15.10
|
14.70
|
15.00
|
14.93
|
15.00
|
365,700
|
|
|
11/25/2025
|
-0.30/-2.00%
|
15.15
|
15.15
|
14.70
|
14.70
|
14.85
|
14.70
|
584,000
|
|
|
11/24/2025
|
-0.15/-0.99%
|
15.40
|
15.40
|
15.00
|
15.00
|
15.08
|
15.00
|
376,200
|
|
|
11/21/2025
|
-0.15/-0.98%
|
15.25
|
15.30
|
15.00
|
15.15
|
15.10
|
15.15
|
583,100
|
|
|
11/20/2025
|
-0.25/-1.61%
|
15.55
|
15.55
|
15.30
|
15.30
|
15.39
|
15.30
|
519,700
|
|
|
11/19/2025
|
+0.05/+0.32%
|
15.60
|
15.80
|
15.40
|
15.55
|
15.62
|
15.55
|
2,053,500
|
|
|
11/18/2025
|
-0.10/-0.64%
|
15.60
|
15.75
|
15.45
|
15.50
|
15.60
|
15.50
|
862,700
|
|
|
11/17/2025
|
+0.45/+2.97%
|
15.15
|
15.65
|
15.15
|
15.60
|
15.50
|
15.60
|
865,700
|
|
|
11/14/2025
|
0.00 / 0.00%
|
15.15
|
15.30
|
15.05
|
15.15
|
15.16
|
15.15
|
442,100
|
|
|
11/13/2025
|
0.00 / 0.00%
|
15.15
|
15.30
|
15.10
|
15.15
|
15.17
|
15.15
|
448,800
|
|
|