|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/10/2025
|
-0.40/-2.04%
|
19.80
|
19.80
|
19.20
|
19.25
|
19.32
|
19.25
|
26,300
|
|
|
12/9/2025
|
-0.05/-0.25%
|
19.70
|
19.70
|
19.40
|
19.65
|
19.48
|
19.65
|
11,600
|
|
|
12/8/2025
|
+0.05/+0.25%
|
19.75
|
19.85
|
19.35
|
19.70
|
19.54
|
19.70
|
19,900
|
|
|
12/5/2025
|
+0.30/+1.55%
|
19.40
|
19.70
|
19.40
|
19.65
|
19.47
|
19.65
|
8,600
|
|
|
12/4/2025
|
+0.05/+0.26%
|
19.30
|
19.70
|
19.20
|
19.35
|
19.43
|
19.35
|
17,800
|
|
|
12/3/2025
|
-0.40/-2.03%
|
19.70
|
19.70
|
19.15
|
19.30
|
19.39
|
19.30
|
12,000
|
|
|
12/2/2025
|
+0.20/+1.03%
|
19.45
|
19.70
|
19.15
|
19.70
|
19.45
|
19.70
|
10,600
|
|
|
12/1/2025
|
0.00 / 0.00%
|
19.20
|
19.50
|
19.00
|
19.50
|
19.13
|
19.50
|
17,300
|
|
|
11/28/2025
|
0.00 / 0.00%
|
19.45
|
19.50
|
19.40
|
19.50
|
19.44
|
19.50
|
6,000
|
|
|
11/27/2025
|
-0.15/-0.76%
|
19.75
|
19.75
|
19.35
|
19.50
|
19.47
|
19.50
|
2,900
|
|
|
11/26/2025
|
-0.10/-0.51%
|
19.70
|
19.70
|
19.40
|
19.65
|
19.47
|
19.65
|
3,400
|
|
|
11/25/2025
|
-0.10/-0.50%
|
19.40
|
19.80
|
19.40
|
19.75
|
19.51
|
19.75
|
5,300
|
|
|
11/24/2025
|
+0.10/+0.51%
|
19.90
|
19.90
|
19.60
|
19.85
|
19.63
|
19.85
|
1,700
|
|
|
11/21/2025
|
+0.20/+1.02%
|
19.95
|
20.30
|
19.50
|
19.75
|
19.70
|
19.75
|
28,600
|
|
|
11/20/2025
|
-0.25/-1.26%
|
19.55
|
19.90
|
19.50
|
19.55
|
19.53
|
19.55
|
8,600
|
|
|
11/19/2025
|
-0.10/-0.50%
|
20.00
|
20.00
|
19.60
|
19.80
|
19.65
|
19.80
|
8,300
|
|
|
11/18/2025
|
-0.10/-0.50%
|
19.95
|
19.95
|
19.70
|
19.90
|
19.73
|
19.90
|
10,500
|
|
|
11/17/2025
|
+0.40/+2.04%
|
19.90
|
20.40
|
19.90
|
20.00
|
19.94
|
20.00
|
21,900
|
|
|
11/14/2025
|
0.00 / 0.00%
|
19.80
|
19.95
|
19.30
|
19.60
|
19.62
|
19.60
|
7,300
|
|
|
11/13/2025
|
+0.05/+0.26%
|
19.55
|
19.60
|
19.50
|
19.60
|
19.56
|
19.60
|
7,900
|
|
|