|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/28/2025
|
+0.95/+4.46%
|
22.30
|
22.30
|
22.20
|
22.25
|
22.29
|
22.25
|
1,200
|
|
|
11/27/2025
|
-0.40/-1.84%
|
21.70
|
21.80
|
21.30
|
21.30
|
21.65
|
21.30
|
10,700
|
|
|
11/26/2025
|
-0.10/-0.46%
|
21.90
|
21.90
|
21.70
|
21.70
|
21.72
|
21.70
|
1,100
|
|
|
11/25/2025
|
+0.20/+0.93%
|
22.40
|
22.40
|
21.00
|
21.80
|
21.44
|
21.80
|
6,200
|
|
|
11/24/2025
|
0.00 / 0.00%
|
21.60
|
22.90
|
21.60
|
21.60
|
21.78
|
21.60
|
7,300
|
|
|
11/21/2025
|
+0.60/+2.86%
|
21.15
|
21.60
|
20.30
|
21.60
|
20.67
|
21.60
|
69,800
|
|
|
11/20/2025
|
-0.50/-2.33%
|
21.85
|
22.80
|
21.00
|
21.00
|
21.44
|
21.00
|
37,100
|
|
|
11/19/2025
|
-0.50/-2.27%
|
21.95
|
22.00
|
21.50
|
21.50
|
21.71
|
21.50
|
14,800
|
|
|
11/18/2025
|
+0.10/+0.46%
|
21.75
|
22.00
|
21.50
|
22.00
|
21.65
|
22.00
|
15,700
|
|
|
11/17/2025
|
-0.10/-0.45%
|
22.00
|
22.00
|
21.50
|
21.90
|
21.76
|
21.90
|
24,700
|
|
|
11/14/2025
|
-0.05/-0.23%
|
22.00
|
22.00
|
21.55
|
22.00
|
21.92
|
22.00
|
2,700
|
|
|
11/13/2025
|
+0.05/+0.23%
|
22.00
|
22.05
|
21.65
|
22.05
|
21.71
|
22.05
|
20,900
|
|
|
11/12/2025
|
-0.15/-0.68%
|
22.30
|
22.35
|
21.50
|
22.00
|
21.99
|
22.00
|
70,300
|
|
|
11/11/2025
|
-1.20/-5.14%
|
23.00
|
23.00
|
22.15
|
22.15
|
22.37
|
22.15
|
8,800
|
|
|
11/10/2025
|
+0.05/+0.21%
|
23.30
|
23.50
|
22.00
|
23.35
|
22.26
|
23.35
|
19,700
|
|
|
11/7/2025
|
0.00 / 0.00%
|
23.30
|
23.30
|
23.30
|
23.30
|
23.30
|
23.30
|
0
|
|
|
11/6/2025
|
-0.10/-0.43%
|
23.30
|
23.30
|
23.30
|
23.30
|
23.30
|
23.30
|
2,200
|
|
|
11/5/2025
|
+0.10/+0.43%
|
23.35
|
23.40
|
23.30
|
23.40
|
23.34
|
23.40
|
2,400
|
|
|
11/4/2025
|
-0.70/-2.92%
|
23.40
|
23.40
|
23.30
|
23.30
|
23.30
|
23.30
|
16,300
|
|
|
11/3/2025
|
+0.20/+0.84%
|
23.80
|
24.00
|
22.25
|
24.00
|
23.03
|
24.00
|
25,300
|
|
|