|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/5/2025
|
-0.15/-0.61%
|
24.77
|
24.77
|
24.60
|
24.60
|
24.73
|
24.60
|
10,400
|
|
|
12/4/2025
|
+0.14/+0.57%
|
24.60
|
25.00
|
24.60
|
24.75
|
24.61
|
24.75
|
23,300
|
|
|
12/3/2025
|
+0.46/+1.90%
|
24.14
|
24.63
|
23.55
|
24.61
|
24.39
|
24.61
|
30,600
|
|
|
12/2/2025
|
-0.10/-0.41%
|
24.25
|
24.25
|
24.00
|
24.15
|
24.05
|
24.15
|
9,900
|
|
|
12/1/2025
|
+0.75/+3.19%
|
24.05
|
24.50
|
24.00
|
24.25
|
24.09
|
24.25
|
28,700
|
|
|
11/28/2025
|
-0.50/-2.08%
|
24.00
|
24.10
|
23.50
|
23.50
|
23.78
|
23.50
|
6,900
|
|
|
11/27/2025
|
-0.08/-0.33%
|
24.20
|
24.20
|
22.50
|
24.00
|
23.94
|
24.00
|
4,900
|
|
|
11/26/2025
|
+0.08/+0.33%
|
24.50
|
24.50
|
23.80
|
24.08
|
23.99
|
24.08
|
8,300
|
|
|
11/25/2025
|
-0.50/-2.04%
|
24.49
|
24.49
|
23.80
|
24.00
|
23.91
|
24.00
|
12,100
|
|
|
11/24/2025
|
+0.80/+3.38%
|
23.70
|
24.69
|
23.40
|
24.50
|
23.87
|
24.50
|
24,000
|
|
|
11/21/2025
|
0.00 / 0.00%
|
23.69
|
23.70
|
23.30
|
23.70
|
23.41
|
23.70
|
8,500
|
|
|
11/20/2025
|
0.00 / 0.00%
|
23.70
|
23.70
|
23.50
|
23.70
|
23.63
|
23.70
|
900
|
|
|
11/19/2025
|
+0.04/+0.17%
|
23.66
|
23.70
|
23.46
|
23.70
|
23.57
|
23.70
|
7,500
|
|
|
11/18/2025
|
-0.13/-0.55%
|
24.01
|
24.01
|
23.40
|
23.66
|
23.58
|
23.66
|
15,900
|
|
|
11/17/2025
|
+0.39/+1.67%
|
23.46
|
23.80
|
23.40
|
23.79
|
23.57
|
23.79
|
7,800
|
|
|
11/14/2025
|
-0.02/-0.09%
|
23.02
|
23.42
|
22.94
|
23.40
|
23.14
|
23.40
|
9,700
|
|
|
11/13/2025
|
-0.13/-0.55%
|
23.35
|
23.50
|
23.20
|
23.42
|
23.22
|
23.42
|
77,400
|
|
|
11/12/2025
|
+0.55/+2.39%
|
23.19
|
23.75
|
22.80
|
23.55
|
23.03
|
23.55
|
19,300
|
|
|
11/11/2025
|
+0.03/+0.13%
|
23.08
|
23.49
|
22.55
|
23.00
|
22.70
|
23.00
|
22,300
|
|
|
11/10/2025
|
+0.11/+0.48%
|
22.86
|
24.41
|
22.51
|
22.97
|
22.79
|
22.97
|
21,500
|
|
|