|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/12/2025
|
-0.10/-0.67%
|
14.95
|
15.00
|
14.75
|
14.90
|
14.92
|
14.90
|
11,300
|
|
|
12/11/2025
|
+0.20/+1.35%
|
14.75
|
15.10
|
14.75
|
15.00
|
14.93
|
15.00
|
22,900
|
|
|
12/10/2025
|
-0.50/-3.27%
|
15.00
|
15.20
|
14.80
|
14.80
|
14.88
|
14.80
|
35,900
|
|
|
12/9/2025
|
-0.85/-5.26%
|
16.15
|
16.15
|
15.20
|
15.30
|
15.75
|
15.30
|
48,400
|
|
|
12/8/2025
|
+1.05/+6.95%
|
15.10
|
16.15
|
15.00
|
16.15
|
15.56
|
16.15
|
77,700
|
|
|
12/5/2025
|
+0.10/+0.67%
|
15.10
|
15.30
|
14.90
|
15.10
|
15.10
|
15.10
|
67,800
|
|
|
12/4/2025
|
-0.70/-4.46%
|
15.35
|
15.80
|
15.00
|
15.00
|
15.33
|
15.00
|
66,700
|
|
|
12/3/2025
|
+0.40/+2.61%
|
16.30
|
16.30
|
15.65
|
15.70
|
15.94
|
15.70
|
120,400
|
|
|
12/2/2025
|
+1.00/+6.99%
|
14.30
|
15.30
|
14.30
|
15.30
|
15.05
|
15.30
|
248,000
|
|
|
12/1/2025
|
+0.70/+5.15%
|
13.60
|
14.30
|
13.60
|
14.30
|
13.91
|
14.30
|
58,400
|
|
|
11/28/2025
|
-0.05/-0.37%
|
13.75
|
13.75
|
13.60
|
13.60
|
13.65
|
13.60
|
16,300
|
|
|
11/27/2025
|
+0.15/+1.11%
|
13.70
|
13.75
|
13.60
|
13.65
|
13.67
|
13.65
|
43,100
|
|
|
11/26/2025
|
-0.05/-0.37%
|
13.60
|
13.75
|
13.50
|
13.50
|
13.68
|
13.50
|
20,300
|
|
|
11/25/2025
|
-0.05/-0.37%
|
13.55
|
13.55
|
13.40
|
13.55
|
13.43
|
13.55
|
2,200
|
|
|
11/24/2025
|
+0.15/+1.12%
|
12.95
|
13.60
|
12.95
|
13.60
|
13.38
|
13.60
|
6,200
|
|
|
11/21/2025
|
0.00 / 0.00%
|
13.45
|
13.45
|
13.45
|
13.45
|
13.45
|
13.45
|
0
|
|
|
11/20/2025
|
-0.05/-0.37%
|
13.50
|
13.50
|
13.40
|
13.45
|
13.48
|
13.45
|
6,300
|
|
|
11/19/2025
|
0.00 / 0.00%
|
13.30
|
13.50
|
13.30
|
13.50
|
13.44
|
13.50
|
3,400
|
|
|
11/18/2025
|
+0.10/+0.75%
|
13.40
|
13.60
|
13.20
|
13.50
|
13.54
|
13.50
|
39,300
|
|
|
11/17/2025
|
+0.05/+0.37%
|
13.50
|
13.50
|
13.20
|
13.40
|
13.22
|
13.40
|
4,800
|
|
|