|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/15/2025
|
0.00 / 0.00%
|
13.85
|
13.95
|
13.85
|
13.90
|
13.90
|
13.90
|
126,000
|
|
|
12/12/2025
|
-0.20/-1.42%
|
14.10
|
14.10
|
13.80
|
13.90
|
13.96
|
13.90
|
152,900
|
|
|
12/11/2025
|
0.00 / 0.00%
|
14.15
|
14.15
|
13.90
|
14.10
|
14.05
|
14.10
|
150,300
|
|
|
12/10/2025
|
-0.05/-0.35%
|
14.10
|
14.20
|
14.00
|
14.10
|
14.06
|
14.10
|
134,600
|
|
|
12/9/2025
|
-0.25/-1.74%
|
14.50
|
14.50
|
14.00
|
14.15
|
14.19
|
14.15
|
270,200
|
|
|
12/8/2025
|
-0.35/-2.37%
|
14.75
|
14.80
|
14.30
|
14.40
|
14.45
|
14.40
|
279,500
|
|
|
12/5/2025
|
+0.05/+0.34%
|
14.75
|
14.80
|
14.60
|
14.75
|
14.65
|
14.75
|
474,700
|
|
|
12/4/2025
|
+0.25/+1.73%
|
14.45
|
14.75
|
14.40
|
14.70
|
14.63
|
14.70
|
569,900
|
|
|
12/3/2025
|
0.00 / 0.00%
|
14.60
|
14.60
|
14.40
|
14.45
|
14.45
|
14.45
|
86,900
|
|
|
12/2/2025
|
-0.05/-0.34%
|
14.65
|
14.65
|
14.35
|
14.45
|
14.51
|
14.45
|
178,200
|
|
|
12/1/2025
|
-0.05/-0.34%
|
14.55
|
14.75
|
14.50
|
14.50
|
14.63
|
14.50
|
191,400
|
|
|
11/28/2025
|
+0.20/+1.39%
|
14.25
|
14.65
|
14.25
|
14.55
|
14.50
|
14.55
|
448,200
|
|
|
11/27/2025
|
-0.05/-0.35%
|
14.40
|
14.50
|
14.30
|
14.35
|
14.38
|
14.35
|
69,000
|
|
|
11/26/2025
|
0.00 / 0.00%
|
14.55
|
14.65
|
14.35
|
14.40
|
14.48
|
14.40
|
113,500
|
|
|
11/25/2025
|
+0.30/+2.13%
|
14.15
|
14.60
|
14.15
|
14.40
|
14.35
|
14.40
|
178,000
|
|
|
11/24/2025
|
-0.10/-0.70%
|
14.20
|
14.20
|
13.80
|
14.10
|
14.04
|
14.10
|
20,800
|
|
|
11/21/2025
|
+0.10/+0.71%
|
14.10
|
14.25
|
14.00
|
14.20
|
14.09
|
14.20
|
37,200
|
|
|
11/20/2025
|
-0.15/-1.05%
|
14.25
|
14.30
|
14.10
|
14.10
|
14.16
|
14.10
|
29,800
|
|
|
11/19/2025
|
-0.05/-0.35%
|
14.35
|
14.40
|
14.20
|
14.25
|
14.28
|
14.25
|
42,500
|
|
|
11/18/2025
|
+0.10/+0.70%
|
14.15
|
14.40
|
14.15
|
14.30
|
14.30
|
14.30
|
90,600
|
|
|