|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/9/2025
|
+0.27/+1.05%
|
26.00
|
26.50
|
25.80
|
26.10
|
26.02
|
26.10
|
37,100
|
|
|
12/8/2025
|
+0.03/+0.12%
|
25.81
|
25.89
|
25.80
|
25.83
|
25.84
|
25.83
|
27,600
|
|
|
12/5/2025
|
+0.10/+0.39%
|
25.90
|
25.90
|
25.01
|
25.80
|
25.68
|
25.80
|
35,500
|
|
|
12/4/2025
|
-0.20/-0.77%
|
25.95
|
25.95
|
25.45
|
25.70
|
25.83
|
25.70
|
44,000
|
|
|
12/3/2025
|
+0.24/+0.94%
|
25.61
|
25.90
|
25.61
|
25.90
|
25.72
|
25.90
|
19,500
|
|
|
12/2/2025
|
+0.01/+0.04%
|
25.65
|
25.70
|
25.60
|
25.66
|
25.64
|
25.66
|
27,700
|
|
|
12/1/2025
|
+0.06/+0.23%
|
25.59
|
25.65
|
25.55
|
25.65
|
25.62
|
25.65
|
43,800
|
|
|
11/28/2025
|
+0.34/+1.35%
|
25.89
|
25.89
|
25.26
|
25.59
|
25.55
|
25.59
|
23,500
|
|
|
11/27/2025
|
-0.35/-1.37%
|
26.00
|
26.00
|
25.20
|
25.25
|
25.57
|
25.25
|
32,400
|
|
|
11/26/2025
|
+0.07/+0.27%
|
25.80
|
25.80
|
24.30
|
25.60
|
25.24
|
25.60
|
41,600
|
|
|
11/25/2025
|
0.00 / 0.00%
|
25.53
|
25.60
|
25.40
|
25.53
|
25.52
|
25.53
|
36,200
|
|
|
11/24/2025
|
-0.12/-0.47%
|
25.70
|
25.70
|
25.52
|
25.53
|
25.63
|
25.53
|
24,000
|
|
|
11/21/2025
|
-0.20/-0.77%
|
25.80
|
25.84
|
25.52
|
25.65
|
25.65
|
25.65
|
34,100
|
|
|
11/20/2025
|
+0.15/+0.58%
|
26.00
|
26.00
|
25.30
|
25.85
|
25.72
|
25.85
|
20,400
|
|
|
11/19/2025
|
-0.20/-0.77%
|
26.00
|
26.40
|
25.70
|
25.70
|
25.96
|
25.70
|
25,700
|
|
|
11/18/2025
|
+0.21/+0.82%
|
25.69
|
26.00
|
25.50
|
25.90
|
25.84
|
25.90
|
38,900
|
|
|
11/17/2025
|
+0.09/+0.35%
|
25.60
|
25.80
|
25.59
|
25.69
|
25.63
|
25.69
|
40,200
|
|
|
11/14/2025
|
-0.09/-0.35%
|
26.00
|
26.00
|
25.60
|
25.60
|
25.68
|
25.60
|
40,800
|
|
|
11/13/2025
|
+0.04/+0.16%
|
26.19
|
26.19
|
25.50
|
25.69
|
25.73
|
25.69
|
33,600
|
|
|
11/12/2025
|
-0.04/-0.16%
|
26.20
|
26.20
|
25.50
|
25.65
|
25.67
|
25.65
|
54,900
|
|
|