|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/12/2025
|
-0.10/-0.43%
|
22.95
|
22.95
|
22.90
|
22.90
|
22.90
|
22.90
|
4,600
|
|
|
12/11/2025
|
+0.05/+0.22%
|
23.00
|
23.40
|
22.90
|
23.00
|
22.99
|
23.00
|
145,500
|
|
|
12/10/2025
|
-0.05/-0.22%
|
23.00
|
23.40
|
22.80
|
22.95
|
22.99
|
22.95
|
150,500
|
|
|
12/9/2025
|
-0.30/-1.29%
|
23.30
|
23.30
|
22.70
|
23.00
|
22.92
|
23.00
|
392,700
|
|
|
12/8/2025
|
-0.25/-1.06%
|
23.55
|
23.70
|
23.20
|
23.30
|
23.43
|
23.30
|
311,100
|
|
|
12/5/2025
|
-0.35/-1.46%
|
24.00
|
24.00
|
23.55
|
23.55
|
23.67
|
23.55
|
295,100
|
|
|
12/4/2025
|
+0.05/+0.21%
|
23.80
|
24.00
|
23.65
|
23.90
|
23.88
|
23.90
|
230,300
|
|
|
12/3/2025
|
0.00 / 0.00%
|
23.95
|
24.00
|
23.60
|
23.85
|
23.72
|
23.85
|
273,800
|
|
|
12/2/2025
|
+0.30/+1.27%
|
23.55
|
23.90
|
23.30
|
23.85
|
23.63
|
23.85
|
268,800
|
|
|
12/1/2025
|
+0.05/+0.21%
|
23.20
|
24.20
|
23.20
|
23.55
|
23.75
|
23.55
|
790,300
|
|
|
11/28/2025
|
+0.30/+1.29%
|
23.20
|
23.50
|
23.15
|
23.50
|
23.28
|
23.50
|
229,300
|
|
|
11/27/2025
|
-0.40/-1.69%
|
23.60
|
23.60
|
23.20
|
23.20
|
23.34
|
23.20
|
122,400
|
|
|
11/26/2025
|
+0.60/+2.61%
|
23.10
|
23.60
|
23.00
|
23.60
|
23.33
|
23.60
|
148,100
|
|
|
11/25/2025
|
-0.60/-2.54%
|
23.45
|
23.50
|
22.95
|
23.00
|
23.21
|
23.00
|
648,900
|
|
|
11/24/2025
|
-0.05/-0.21%
|
23.65
|
24.00
|
23.10
|
23.60
|
23.63
|
23.60
|
127,600
|
|
|
11/21/2025
|
-0.05/-0.21%
|
23.70
|
23.70
|
23.40
|
23.65
|
23.55
|
23.65
|
241,800
|
|
|
11/20/2025
|
-0.05/-0.21%
|
23.50
|
23.70
|
23.45
|
23.70
|
23.62
|
23.70
|
154,800
|
|
|
11/19/2025
|
+0.25/+1.06%
|
23.40
|
23.75
|
23.35
|
23.75
|
23.59
|
23.75
|
276,300
|
|
|
11/18/2025
|
-0.20/-0.84%
|
23.70
|
23.70
|
23.35
|
23.50
|
23.51
|
23.50
|
219,800
|
|
|
11/17/2025
|
+0.40/+1.72%
|
23.50
|
23.90
|
23.40
|
23.70
|
23.62
|
23.70
|
250,100
|
|
|