|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/5/2025
|
-0.05/-0.42%
|
11.65
|
11.95
|
11.65
|
11.75
|
11.74
|
11.75
|
67,300
|
|
|
12/4/2025
|
+0.05/+0.43%
|
11.80
|
12.10
|
11.70
|
11.80
|
11.86
|
11.80
|
262,000
|
|
|
12/3/2025
|
+0.25/+2.17%
|
11.50
|
11.85
|
11.50
|
11.75
|
11.71
|
11.75
|
146,500
|
|
|
12/2/2025
|
-0.15/-1.29%
|
11.70
|
11.70
|
11.50
|
11.50
|
11.58
|
11.50
|
136,700
|
|
|
12/1/2025
|
-0.15/-1.27%
|
11.70
|
11.75
|
11.55
|
11.65
|
11.64
|
11.65
|
131,600
|
|
|
11/28/2025
|
+0.20/+1.72%
|
11.60
|
11.80
|
11.45
|
11.80
|
11.57
|
11.80
|
184,900
|
|
|
11/27/2025
|
+0.05/+0.43%
|
11.70
|
11.85
|
11.55
|
11.60
|
11.66
|
11.60
|
854,173
|
|
|
11/26/2025
|
-0.25/-2.12%
|
11.70
|
11.90
|
11.50
|
11.55
|
11.66
|
11.55
|
676,625
|
|
|
11/25/2025
|
-0.35/-2.88%
|
12.20
|
12.20
|
11.45
|
11.80
|
11.86
|
11.80
|
551,100
|
|
|
11/24/2025
|
0.00 / 0.00%
|
12.20
|
12.30
|
12.10
|
12.15
|
12.18
|
12.15
|
128,300
|
|
|
11/21/2025
|
-0.15/-1.22%
|
12.30
|
12.30
|
12.00
|
12.15
|
12.05
|
12.15
|
404,400
|
|
|
11/20/2025
|
0.00 / 0.00%
|
12.30
|
12.45
|
12.20
|
12.30
|
12.31
|
12.30
|
1,332,500
|
|
|
11/19/2025
|
-0.05/-0.40%
|
12.40
|
12.50
|
12.20
|
12.30
|
12.30
|
12.30
|
206,700
|
|
|
11/18/2025
|
-0.15/-1.20%
|
12.50
|
12.60
|
12.30
|
12.35
|
12.41
|
12.35
|
1,397,000
|
|
|
11/17/2025
|
+0.15/+1.21%
|
12.40
|
12.60
|
12.30
|
12.50
|
12.41
|
12.50
|
301,500
|
|
|
11/14/2025
|
-0.10/-0.80%
|
12.50
|
12.50
|
12.20
|
12.35
|
12.39
|
12.35
|
5,355,527
|
|
|
11/13/2025
|
-0.45/-3.49%
|
12.45
|
12.55
|
12.45
|
12.45
|
12.49
|
12.45
|
2,400,895
|
|
|
11/12/2025
|
+0.70/+5.74%
|
12.30
|
12.90
|
12.15
|
12.90
|
12.64
|
12.90
|
246,500
|
|
|
11/11/2025
|
-0.05/-0.41%
|
12.35
|
12.35
|
12.00
|
12.20
|
12.12
|
12.20
|
157,200
|
|
|
11/10/2025
|
-0.25/-2.00%
|
12.40
|
12.60
|
12.05
|
12.25
|
12.23
|
12.25
|
175,000
|
|
|