|
|
Closing price on 12/5/2025
|
|
| Open |
23.80 |
| High |
26.50 |
| Low |
23.80 |
| Volume |
10,099,000 |
| Split-adjusted Price |
25.50 |
There is no data on 12/7/2025. Display data on 12/5/2025 instead.
|
|
CEO Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/5/2025
|
-0.80 / -3.04%
|
23.80
|
26.50
|
23.80
|
25.50
|
25.73
|
25.50
|
10,099,000
|
|
|
12/4/2025
|
+0.40 / +1.54%
|
26.00
|
26.80
|
25.80
|
26.30
|
26.34
|
26.30
|
14,546,800
|
|
|
12/3/2025
|
+0.50 / +1.97%
|
25.50
|
26.20
|
24.70
|
25.90
|
25.81
|
25.90
|
11,384,201
|
|
|
12/2/2025
|
+0.40 / +1.60%
|
25.00
|
25.40
|
24.20
|
25.40
|
24.66
|
25.40
|
13,438,800
|
|
|
12/1/2025
|
-0.70 / -2.72%
|
25.70
|
26.00
|
25.00
|
25.00
|
25.36
|
25.00
|
7,376,900
|
|
|
11/28/2025
|
0.00 / 0.00%
|
25.60
|
26.20
|
25.00
|
25.70
|
25.59
|
25.70
|
14,149,600
|
|
|
11/27/2025
|
0.00 / 0.00%
|
26.00
|
26.20
|
25.20
|
25.70
|
25.57
|
25.70
|
8,361,500
|
|
|
11/26/2025
|
+1.00 / +4.05%
|
24.80
|
26.30
|
24.70
|
25.70
|
25.56
|
25.70
|
13,102,500
|
|
|
11/25/2025
|
-0.90 / -3.52%
|
25.70
|
26.10
|
23.30
|
24.70
|
25.12
|
24.70
|
17,349,800
|
|
|
11/24/2025
|
-0.40 / -1.54%
|
26.10
|
26.30
|
25.50
|
25.60
|
25.75
|
25.60
|
6,946,800
|
|
|
11/21/2025
|
+1.00 / +4.00%
|
25.10
|
26.00
|
24.70
|
26.00
|
25.47
|
26.00
|
16,144,600
|
|
|
11/20/2025
|
-0.30 / -1.19%
|
25.40
|
25.50
|
24.60
|
25.00
|
24.98
|
25.00
|
9,898,600
|
|
|
11/19/2025
|
-0.70 / -2.69%
|
26.00
|
26.20
|
24.80
|
25.30
|
25.47
|
25.30
|
15,147,100
|
|
|
11/18/2025
|
-0.50 / -1.89%
|
26.50
|
26.60
|
25.70
|
26.00
|
26.05
|
26.00
|
12,366,100
|
|
|
11/17/2025
|
+0.70 / +2.71%
|
25.80
|
27.10
|
25.80
|
26.50
|
26.54
|
26.50
|
14,789,600
|
|
|
11/14/2025
|
+0.40 / +1.57%
|
25.00
|
26.50
|
25.00
|
25.80
|
25.86
|
25.80
|
12,081,600
|
|
|
11/13/2025
|
-0.40 / -1.55%
|
25.80
|
26.00
|
24.80
|
25.40
|
25.39
|
25.40
|
12,736,900
|
|
|
11/12/2025
|
+1.30 / +5.31%
|
24.50
|
26.40
|
24.50
|
25.80
|
25.50
|
25.80
|
19,237,600
|
|
|
11/11/2025
|
+1.00 / +4.26%
|
23.60
|
24.50
|
23.40
|
24.50
|
24.01
|
24.50
|
12,956,600
|
|
|
11/10/2025
|
-0.30 / -1.26%
|
23.80
|
24.60
|
23.10
|
23.50
|
23.91
|
23.50
|
14,294,100
|
|
|
11/7/2025
|
-0.70 / -2.86%
|
24.00
|
24.90
|
23.50
|
23.80
|
24.32
|
23.80
|
14,939,500
|
|
|
11/6/2025
|
0.00 / 0.00%
|
24.50
|
25.30
|
23.70
|
24.50
|
24.45
|
24.50
|
18,187,800
|
|
|
11/5/2025
|
-0.60 / -2.39%
|
25.30
|
25.90
|
24.10
|
24.50
|
24.68
|
24.50
|
12,273,200
|
|
|
11/4/2025
|
+2.20 / +9.61%
|
22.90
|
25.10
|
21.90
|
25.10
|
23.42
|
25.10
|
26,111,600
|
|
|
11/3/2025
|
-2.50 / -9.84%
|
25.70
|
26.00
|
22.90
|
22.90
|
24.00
|
22.90
|
40,769,900
|
|
|
10/31/2025
|
-1.90 / -6.96%
|
27.50
|
27.60
|
25.40
|
25.40
|
26.41
|
25.40
|
19,365,100
|
|
|
10/30/2025
|
+0.20 / +0.74%
|
27.10
|
28.40
|
26.90
|
27.30
|
27.70
|
27.30
|
18,612,500
|
|
|
10/29/2025
|
0.00 / 0.00%
|
27.10
|
28.00
|
26.70
|
27.10
|
27.29
|
27.10
|
10,786,500
|
|
|
10/28/2025
|
-0.70 / -2.52%
|
27.80
|
27.80
|
25.20
|
27.10
|
26.34
|
27.10
|
42,699,800
|
|
|
10/27/2025
|
-3.00 / -9.74%
|
31.30
|
32.00
|
27.80
|
27.80
|
29.41
|
27.80
|
27,811,400
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:00 PM
|
|
|
|
|