|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/12/2025
|
+1.00/+4.02%
|
24.80
|
26.00
|
23.00
|
25.90
|
24.53
|
25.90
|
53,000
|
|
|
12/11/2025
|
+2.20/+9.69%
|
22.70
|
24.90
|
22.70
|
24.90
|
23.89
|
24.90
|
96,300
|
|
|
12/10/2025
|
-0.80/-3.40%
|
23.50
|
24.00
|
22.70
|
22.70
|
23.06
|
22.70
|
96,500
|
|
|
12/9/2025
|
0.00 / 0.00%
|
23.50
|
23.50
|
22.50
|
23.50
|
22.87
|
23.50
|
26,500
|
|
|
12/8/2025
|
+0.50/+2.17%
|
22.80
|
23.50
|
22.00
|
23.50
|
22.60
|
23.50
|
66,500
|
|
|
12/5/2025
|
0.00 / 0.00%
|
23.10
|
23.10
|
22.10
|
23.00
|
22.77
|
23.00
|
41,100
|
|
|
12/4/2025
|
+0.90/+4.07%
|
22.00
|
23.00
|
21.60
|
23.00
|
22.13
|
23.00
|
85,800
|
|
|
12/3/2025
|
-0.80/-3.49%
|
23.00
|
23.10
|
22.00
|
22.10
|
22.48
|
22.10
|
87,000
|
|
|
12/2/2025
|
-0.10/-0.43%
|
23.10
|
24.00
|
22.10
|
22.90
|
22.97
|
22.90
|
72,800
|
|
|
12/1/2025
|
-0.10/-0.43%
|
23.10
|
23.50
|
22.10
|
23.00
|
22.34
|
23.00
|
169,800
|
|
|
11/28/2025
|
+2.10/+10.00%
|
21.20
|
23.10
|
21.10
|
23.10
|
22.66
|
23.10
|
213,100
|
|
|
11/27/2025
|
-1.00/-4.55%
|
21.50
|
22.00
|
20.90
|
21.00
|
21.32
|
21.00
|
36,000
|
|
|
11/26/2025
|
+1.10/+5.26%
|
20.80
|
22.00
|
20.30
|
22.00
|
20.96
|
22.00
|
55,300
|
|
|
11/25/2025
|
-1.00/-4.57%
|
21.50
|
22.00
|
20.80
|
20.90
|
21.27
|
20.90
|
76,600
|
|
|
11/24/2025
|
+0.60/+2.82%
|
21.30
|
22.30
|
20.50
|
21.90
|
21.37
|
21.90
|
97,400
|
|
|
11/21/2025
|
0.00 / 0.00%
|
21.30
|
22.50
|
20.00
|
21.30
|
20.89
|
21.30
|
129,200
|
|
|
11/20/2025
|
+1.80/+9.23%
|
19.90
|
21.40
|
18.70
|
21.30
|
20.01
|
21.30
|
157,700
|
|
|
11/19/2025
|
0.00 / 0.00%
|
20.00
|
20.50
|
19.00
|
19.50
|
19.70
|
19.50
|
141,100
|
|
|
11/18/2025
|
+0.70/+3.72%
|
19.00
|
19.50
|
18.40
|
19.50
|
19.04
|
19.50
|
125,300
|
|
|
11/17/2025
|
0.00 / 0.00%
|
18.20
|
19.00
|
18.10
|
18.80
|
18.51
|
18.80
|
132,200
|
|
|