|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/11/2025
|
-0.20/-0.89%
|
22.50
|
22.55
|
22.15
|
22.25
|
22.27
|
22.25
|
4,221,600
|
|
|
12/10/2025
|
-0.10/-0.44%
|
22.60
|
23.00
|
22.45
|
22.45
|
22.71
|
22.45
|
23,775,400
|
|
|
12/9/2025
|
+0.25/+1.12%
|
22.25
|
22.75
|
21.85
|
22.55
|
22.30
|
22.55
|
8,570,700
|
|
|
12/8/2025
|
-0.45/-1.98%
|
22.75
|
22.90
|
22.30
|
22.30
|
22.53
|
22.30
|
19,754,400
|
|
|
12/5/2025
|
+0.25/+1.11%
|
22.50
|
23.45
|
22.50
|
22.75
|
23.07
|
22.75
|
13,578,100
|
|
|
12/4/2025
|
-0.05/-0.22%
|
22.60
|
22.85
|
22.50
|
22.50
|
22.63
|
22.50
|
46,468,600
|
|
|
12/3/2025
|
+0.30/+1.35%
|
22.40
|
22.70
|
22.20
|
22.55
|
22.46
|
22.55
|
13,732,900
|
|
|
12/2/2025
|
+0.50/+2.30%
|
21.70
|
22.40
|
21.65
|
22.25
|
22.04
|
22.25
|
4,984,300
|
|
|
12/1/2025
|
-0.25/-1.14%
|
22.00
|
22.20
|
21.70
|
21.75
|
21.93
|
21.75
|
18,934,142
|
|
|
11/28/2025
|
-0.25/-1.12%
|
22.25
|
22.25
|
21.85
|
22.00
|
22.04
|
22.00
|
4,265,100
|
|
|
11/27/2025
|
+0.05/+0.23%
|
22.20
|
22.75
|
22.20
|
22.25
|
22.42
|
22.25
|
5,815,100
|
|
|
11/26/2025
|
+1.15/+5.46%
|
21.20
|
22.30
|
21.20
|
22.20
|
21.81
|
22.20
|
10,753,400
|
|
|
11/25/2025
|
-1.10/-4.97%
|
22.10
|
22.20
|
21.05
|
21.05
|
21.59
|
21.05
|
19,142,800
|
|
|
11/24/2025
|
-0.15/-0.67%
|
22.40
|
22.45
|
22.00
|
22.15
|
22.24
|
22.15
|
9,632,100
|
|
|
11/21/2025
|
-0.15/-0.67%
|
22.20
|
22.40
|
21.75
|
22.30
|
22.06
|
22.30
|
5,506,300
|
|
|
11/20/2025
|
-0.05/-0.22%
|
22.45
|
22.50
|
22.05
|
22.45
|
22.28
|
22.45
|
7,200,000
|
|
|
11/19/2025
|
0.00 / 0.00%
|
22.60
|
22.60
|
22.30
|
22.50
|
22.47
|
22.50
|
27,393,000
|
|
|
11/18/2025
|
+0.35/+1.58%
|
22.25
|
22.75
|
22.15
|
22.50
|
22.49
|
22.50
|
11,603,600
|
|
|
11/17/2025
|
+0.80/+3.75%
|
21.40
|
22.20
|
21.30
|
22.15
|
21.70
|
22.15
|
15,587,300
|
|
|
11/14/2025
|
0.00 / 0.00%
|
21.30
|
21.65
|
21.05
|
21.35
|
21.27
|
21.35
|
6,216,300
|
|
|