|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/5/2025
|
+0.05/+0.21%
|
23.90
|
24.40
|
23.90
|
24.10
|
24.14
|
24.10
|
255,600
|
|
|
12/4/2025
|
+0.05/+0.21%
|
24.25
|
24.40
|
23.95
|
24.05
|
24.09
|
24.05
|
1,110,300
|
|
|
12/3/2025
|
+0.35/+1.48%
|
23.80
|
24.05
|
23.55
|
24.00
|
23.88
|
24.00
|
845,100
|
|
|
12/2/2025
|
+0.05/+0.21%
|
23.45
|
23.85
|
23.40
|
23.65
|
23.60
|
23.65
|
550,400
|
|
|
12/1/2025
|
+0.30/+1.29%
|
23.40
|
23.60
|
23.35
|
23.60
|
23.51
|
23.60
|
355,800
|
|
|
11/28/2025
|
0.00 / 0.00%
|
23.30
|
23.70
|
23.30
|
23.30
|
23.48
|
23.30
|
504,700
|
|
|
11/27/2025
|
-0.30/-1.27%
|
23.85
|
23.85
|
23.30
|
23.30
|
23.42
|
23.30
|
347,300
|
|
|
11/26/2025
|
+0.20/+0.85%
|
23.55
|
23.65
|
23.30
|
23.60
|
23.51
|
23.60
|
519,900
|
|
|
11/25/2025
|
-0.55/-2.30%
|
23.95
|
23.95
|
23.30
|
23.40
|
23.57
|
23.40
|
2,014,400
|
|
|
11/24/2025
|
+0.05/+0.21%
|
23.90
|
24.05
|
23.65
|
23.95
|
23.91
|
23.95
|
868,200
|
|
|
11/21/2025
|
-0.10/-0.42%
|
23.80
|
23.90
|
23.40
|
23.90
|
23.62
|
23.90
|
1,929,000
|
|
|
11/20/2025
|
-0.20/-0.83%
|
24.10
|
24.45
|
23.90
|
24.00
|
24.13
|
24.00
|
738,400
|
|
|
11/19/2025
|
+0.10/+0.41%
|
24.10
|
24.30
|
23.95
|
24.20
|
24.12
|
24.20
|
786,100
|
|
|
11/18/2025
|
-0.05/-0.21%
|
24.10
|
24.75
|
24.00
|
24.10
|
24.25
|
24.10
|
2,234,900
|
|
|
11/17/2025
|
-0.10/-0.41%
|
24.45
|
24.45
|
23.90
|
24.15
|
24.05
|
24.15
|
879,700
|
|
|
11/14/2025
|
+0.55/+2.32%
|
23.90
|
24.25
|
23.50
|
24.25
|
23.87
|
24.25
|
2,596,500
|
|
|
11/13/2025
|
+0.10/+0.42%
|
23.60
|
23.95
|
23.40
|
23.70
|
23.59
|
23.70
|
726,300
|
|
|
11/12/2025
|
+0.70/+3.06%
|
22.90
|
23.75
|
22.70
|
23.60
|
23.29
|
23.60
|
834,500
|
|
|
11/11/2025
|
0.00 / 0.00%
|
22.90
|
23.10
|
22.30
|
22.90
|
22.68
|
22.90
|
1,369,500
|
|
|
11/10/2025
|
-0.15/-0.65%
|
23.00
|
23.45
|
22.90
|
22.90
|
23.07
|
22.90
|
659,600
|
|
|