|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/12/2025
|
-0.05/-0.25%
|
19.75
|
19.75
|
19.40
|
19.65
|
19.57
|
19.65
|
242,600
|
|
|
12/11/2025
|
0.00 / 0.00%
|
19.70
|
19.80
|
19.65
|
19.70
|
19.74
|
19.70
|
269,900
|
|
|
12/10/2025
|
0.00 / 0.00%
|
19.65
|
19.70
|
19.50
|
19.70
|
19.57
|
19.70
|
285,000
|
|
|
12/9/2025
|
+0.20/+1.03%
|
19.50
|
19.70
|
19.10
|
19.70
|
19.40
|
19.70
|
373,600
|
|
|
12/8/2025
|
-0.10/-0.51%
|
19.70
|
19.70
|
19.30
|
19.50
|
19.50
|
19.50
|
253,900
|
|
|
12/5/2025
|
-0.10/-0.51%
|
19.75
|
19.75
|
19.50
|
19.60
|
19.54
|
19.60
|
336,900
|
|
|
12/4/2025
|
+0.05/+0.25%
|
19.70
|
19.70
|
19.55
|
19.70
|
19.64
|
19.70
|
255,900
|
|
|
12/3/2025
|
+0.15/+0.77%
|
19.45
|
19.65
|
19.35
|
19.65
|
19.49
|
19.65
|
323,900
|
|
|
12/2/2025
|
-0.10/-0.51%
|
19.65
|
19.65
|
19.40
|
19.50
|
19.53
|
19.50
|
268,400
|
|
|
12/1/2025
|
+0.05/+0.26%
|
19.85
|
19.85
|
19.50
|
19.60
|
19.63
|
19.60
|
594,600
|
|
|
11/28/2025
|
-0.25/-1.26%
|
19.80
|
19.80
|
19.55
|
19.55
|
19.73
|
19.55
|
291,500
|
|
|
11/27/2025
|
-0.15/-0.75%
|
19.95
|
19.95
|
19.60
|
19.80
|
19.80
|
19.80
|
327,900
|
|
|
11/26/2025
|
-0.05/-0.25%
|
19.95
|
19.95
|
19.70
|
19.95
|
19.83
|
19.95
|
296,900
|
|
|
11/25/2025
|
+0.05/+0.25%
|
19.90
|
20.00
|
19.60
|
20.00
|
19.80
|
20.00
|
271,900
|
|
|
11/24/2025
|
-0.05/-0.25%
|
20.00
|
20.00
|
19.65
|
19.95
|
19.77
|
19.95
|
317,900
|
|
|
11/21/2025
|
+0.25/+1.27%
|
19.50
|
20.00
|
19.50
|
20.00
|
19.74
|
20.00
|
998,900
|
|
|
11/20/2025
|
-0.15/-0.75%
|
20.00
|
20.05
|
19.60
|
19.75
|
19.80
|
19.75
|
340,500
|
|
|
11/19/2025
|
-0.10/-0.50%
|
20.05
|
20.05
|
19.50
|
19.90
|
19.81
|
19.90
|
313,900
|
|
|
11/18/2025
|
+0.50/+2.56%
|
19.95
|
20.00
|
19.45
|
20.00
|
19.69
|
20.00
|
390,200
|
|
|
11/17/2025
|
-0.65/-3.23%
|
20.15
|
20.15
|
19.50
|
19.50
|
20.02
|
19.50
|
413,800
|
|
|