|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/12/2025
|
-1.40/-5.60%
|
26.50
|
26.50
|
23.25
|
23.60
|
24.13
|
23.60
|
17,300
|
|
|
12/11/2025
|
-1.30/-4.94%
|
27.10
|
27.10
|
25.00
|
25.00
|
25.54
|
25.00
|
16,300
|
|
|
12/10/2025
|
+0.90/+3.54%
|
27.15
|
27.15
|
25.50
|
26.30
|
26.59
|
26.30
|
93,900
|
|
|
12/9/2025
|
+1.65/+6.95%
|
25.40
|
25.40
|
25.40
|
25.40
|
25.40
|
25.40
|
21,700
|
|
|
12/8/2025
|
+1.55/+6.98%
|
22.20
|
23.75
|
22.20
|
23.75
|
23.21
|
23.75
|
20,000
|
|
|
12/5/2025
|
0.00 / 0.00%
|
22.30
|
22.30
|
21.80
|
22.20
|
21.98
|
22.20
|
8,200
|
|
|
12/4/2025
|
-0.55/-2.42%
|
22.75
|
22.75
|
21.85
|
22.20
|
22.17
|
22.20
|
30,500
|
|
|
12/3/2025
|
-0.05/-0.22%
|
22.80
|
22.80
|
21.85
|
22.75
|
22.63
|
22.75
|
2,700
|
|
|
12/2/2025
|
-0.10/-0.44%
|
22.90
|
22.90
|
22.70
|
22.80
|
22.76
|
22.80
|
6,200
|
|
|
12/1/2025
|
0.00 / 0.00%
|
22.80
|
23.00
|
22.80
|
22.90
|
22.88
|
22.90
|
14,000
|
|
|
11/28/2025
|
-0.20/-0.87%
|
23.00
|
23.00
|
22.85
|
22.90
|
22.94
|
22.90
|
9,300
|
|
|
11/27/2025
|
-0.40/-1.70%
|
23.50
|
23.50
|
22.80
|
23.10
|
23.01
|
23.10
|
5,400
|
|
|
11/26/2025
|
+0.60/+2.62%
|
22.80
|
23.70
|
22.75
|
23.50
|
23.23
|
23.50
|
3,400
|
|
|
11/25/2025
|
-0.85/-3.58%
|
23.75
|
23.75
|
22.90
|
22.90
|
23.00
|
22.90
|
5,100
|
|
|
11/24/2025
|
0.00 / 0.00%
|
23.75
|
23.75
|
22.50
|
23.75
|
23.36
|
23.75
|
11,600
|
|
|
11/21/2025
|
-1.75/-6.86%
|
23.75
|
24.00
|
23.75
|
23.75
|
23.79
|
23.75
|
43,600
|
|
|
11/20/2025
|
-0.50/-1.92%
|
26.00
|
26.00
|
25.40
|
25.50
|
25.70
|
25.50
|
26,800
|
|
|
11/19/2025
|
-0.65/-2.44%
|
27.70
|
27.70
|
26.00
|
26.00
|
26.51
|
26.00
|
3,500
|
|
|
11/18/2025
|
-0.45/-1.66%
|
26.45
|
26.65
|
26.45
|
26.65
|
26.62
|
26.65
|
2,300
|
|
|
11/17/2025
|
-0.10/-0.37%
|
27.70
|
27.70
|
26.30
|
27.10
|
26.48
|
27.10
|
15,400
|
|
|