|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/5/2025
|
+0.70/+2.07%
|
34.10
|
34.70
|
34.05
|
34.45
|
34.39
|
34.45
|
2,760,000
|
|
|
12/4/2025
|
-0.15/-0.44%
|
33.75
|
33.90
|
33.25
|
33.75
|
33.54
|
33.75
|
3,960,000
|
|
|
12/3/2025
|
+1.10/+3.35%
|
32.85
|
34.60
|
32.80
|
33.90
|
33.34
|
33.90
|
5,598,700
|
|
|
12/2/2025
|
+0.60/+1.86%
|
32.15
|
33.00
|
32.15
|
32.80
|
32.68
|
32.80
|
2,024,100
|
|
|
12/1/2025
|
+0.70/+2.22%
|
31.65
|
32.40
|
31.65
|
32.20
|
32.02
|
32.20
|
2,171,800
|
|
|
11/28/2025
|
0.00 / 0.00%
|
31.45
|
31.75
|
31.45
|
31.50
|
31.58
|
31.50
|
809,600
|
|
|
11/27/2025
|
+0.05/+0.16%
|
31.55
|
31.65
|
31.40
|
31.50
|
31.55
|
31.50
|
1,126,300
|
|
|
11/26/2025
|
-0.05/-0.16%
|
31.65
|
31.65
|
31.20
|
31.45
|
31.43
|
31.45
|
1,536,900
|
|
|
11/25/2025
|
-0.50/-1.56%
|
32.20
|
32.20
|
31.50
|
31.50
|
31.67
|
31.50
|
1,593,100
|
|
|
11/24/2025
|
+0.20/+0.63%
|
32.00
|
32.25
|
31.60
|
32.00
|
32.00
|
32.00
|
1,475,100
|
|
|
11/21/2025
|
-0.20/-0.63%
|
31.80
|
31.90
|
31.55
|
31.80
|
31.72
|
31.80
|
1,234,600
|
|
|
11/20/2025
|
-0.05/-0.16%
|
32.05
|
32.15
|
31.80
|
32.00
|
31.96
|
32.00
|
887,200
|
|
|
11/19/2025
|
+0.05/+0.16%
|
31.70
|
32.50
|
31.60
|
32.05
|
32.11
|
32.05
|
1,776,100
|
|
|
11/18/2025
|
0.00 / 0.00%
|
31.70
|
32.00
|
31.45
|
32.00
|
31.73
|
32.00
|
1,480,200
|
|
|
11/17/2025
|
-0.25/-0.78%
|
32.00
|
32.05
|
31.85
|
32.00
|
31.95
|
32.00
|
1,268,400
|
|
|
11/14/2025
|
-0.15/-0.46%
|
32.40
|
32.40
|
31.95
|
32.25
|
32.15
|
32.25
|
746,900
|
|
|
11/13/2025
|
-0.10/-0.31%
|
32.20
|
32.40
|
31.95
|
32.40
|
32.11
|
32.40
|
1,447,200
|
|
|
11/12/2025
|
+0.20/+0.62%
|
32.25
|
32.70
|
32.15
|
32.50
|
32.50
|
32.50
|
2,390,600
|
|
|
11/11/2025
|
+0.50/+1.57%
|
31.55
|
32.30
|
31.45
|
32.30
|
31.97
|
32.30
|
1,622,700
|
|
|
11/10/2025
|
+0.05/+0.16%
|
31.65
|
31.80
|
31.00
|
31.80
|
31.54
|
31.80
|
748,800
|
|
|