|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/5/2025
|
+0.20/+1.12%
|
18.80
|
19.10
|
18.00
|
18.00
|
18.67
|
18.00
|
2,500
|
|
|
12/4/2025
|
+1.00/+5.88%
|
17.50
|
18.00
|
17.20
|
18.00
|
17.80
|
18.00
|
2,700
|
|
|
12/3/2025
|
+0.40/+2.41%
|
17.00
|
17.00
|
17.00
|
17.00
|
17.00
|
17.00
|
500
|
|
|
12/2/2025
|
+0.20/+1.20%
|
16.60
|
16.80
|
16.60
|
16.80
|
16.60
|
16.80
|
800
|
|
|
12/1/2025
|
-0.40/-2.38%
|
16.90
|
16.90
|
16.40
|
16.40
|
16.60
|
16.40
|
2,600
|
|
|
11/28/2025
|
0.00 / 0.00%
|
16.80
|
16.90
|
16.80
|
16.90
|
16.80
|
16.90
|
1,700
|
|
|
11/27/2025
|
+0.20/+1.20%
|
16.70
|
16.90
|
16.70
|
16.90
|
16.90
|
16.90
|
500
|
|
|
11/26/2025
|
0.00 / 0.00%
|
16.70
|
16.70
|
16.70
|
16.70
|
16.70
|
16.70
|
600
|
|
|
11/25/2025
|
-0.10/-0.60%
|
16.70
|
16.70
|
16.70
|
16.70
|
16.70
|
16.70
|
200
|
|
|
11/24/2025
|
0.00 / 0.00%
|
16.80
|
16.80
|
16.80
|
16.80
|
16.80
|
16.80
|
0
|
|
|
11/21/2025
|
0.00 / 0.00%
|
16.80
|
16.80
|
16.80
|
16.80
|
16.80
|
16.80
|
3,000
|
|
|
11/20/2025
|
0.00 / 0.00%
|
16.80
|
16.90
|
16.80
|
16.90
|
16.80
|
16.90
|
1,500
|
|
|
11/19/2025
|
+0.90/+5.36%
|
17.00
|
17.70
|
16.70
|
17.70
|
16.90
|
17.70
|
7,800
|
|
|
11/18/2025
|
-0.20/-1.18%
|
16.80
|
16.80
|
16.70
|
16.80
|
16.80
|
16.80
|
5,300
|
|
|
11/17/2025
|
+0.20/+1.19%
|
16.90
|
17.00
|
16.90
|
17.00
|
17.00
|
17.00
|
2,600
|
|
|
11/14/2025
|
-0.50/-2.96%
|
16.90
|
16.90
|
16.40
|
16.40
|
16.80
|
16.40
|
3,500
|
|
|
11/13/2025
|
+0.10/+0.60%
|
16.90
|
17.80
|
16.80
|
16.90
|
16.90
|
16.90
|
8,300
|
|
|
11/12/2025
|
-0.40/-2.25%
|
16.30
|
17.40
|
16.20
|
17.40
|
16.80
|
17.40
|
10,200
|
|
|
11/11/2025
|
+1.60/+9.88%
|
17.80
|
17.80
|
17.60
|
17.80
|
17.80
|
17.80
|
600
|
|
|
11/10/2025
|
-0.30/-1.70%
|
17.60
|
17.60
|
15.00
|
17.30
|
16.20
|
17.30
|
10,140
|
|
|