|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
11/14/2025
|
0.00 / 0.00%
|
20.15
|
20.15
|
19.90
|
20.15
|
20.08
|
20.15
|
356,900
|
|
|
11/13/2025
|
0.00 / 0.00%
|
20.15
|
20.20
|
20.05
|
20.15
|
20.11
|
20.15
|
404,400
|
|
|
11/12/2025
|
+0.05/+0.25%
|
20.10
|
20.15
|
19.95
|
20.15
|
20.01
|
20.15
|
451,500
|
|
|
11/11/2025
|
-0.05/-0.25%
|
20.20
|
20.20
|
19.85
|
20.10
|
20.09
|
20.10
|
393,900
|
|
|
11/10/2025
|
+0.15/+0.75%
|
20.20
|
20.20
|
18.70
|
20.15
|
19.94
|
20.15
|
393,500
|
|
|
11/7/2025
|
-0.10/-0.50%
|
20.00
|
20.05
|
19.95
|
20.00
|
20.01
|
20.00
|
328,900
|
|
|
11/6/2025
|
0.00 / 0.00%
|
20.10
|
20.10
|
19.90
|
20.10
|
20.02
|
20.10
|
360,900
|
|
|
11/5/2025
|
0.00 / 0.00%
|
20.10
|
20.10
|
20.00
|
20.10
|
20.04
|
20.10
|
296,900
|
|
|
11/4/2025
|
0.00 / 0.00%
|
20.15
|
20.15
|
20.00
|
20.10
|
20.08
|
20.10
|
2,577,244
|
|
|
11/3/2025
|
-0.05/-0.25%
|
20.25
|
20.30
|
20.05
|
20.10
|
20.15
|
20.10
|
309,100
|
|
|