|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/15/2025
|
0.00 / 0.00%
|
29.60
|
29.60
|
29.60
|
29.60
|
29.60
|
29.60
|
0
|
|
|
12/12/2025
|
-0.20/-0.67%
|
29.55
|
29.70
|
29.55
|
29.60
|
29.60
|
29.60
|
8,000
|
|
|
12/11/2025
|
+0.05/+0.17%
|
29.85
|
29.85
|
29.25
|
29.80
|
29.74
|
29.80
|
19,800
|
|
|
12/10/2025
|
0.00 / 0.00%
|
31.95
|
31.95
|
31.60
|
31.90
|
31.74
|
29.73
|
9,900
|
|
|
12/9/2025
|
+0.10/+0.31%
|
31.60
|
31.95
|
31.55
|
31.90
|
31.76
|
29.73
|
17,900
|
|
|
12/8/2025
|
0.00 / 0.00%
|
31.80
|
31.80
|
31.50
|
31.80
|
31.71
|
29.63
|
27,500
|
|
|
12/5/2025
|
-0.10/-0.31%
|
31.90
|
31.90
|
31.50
|
31.80
|
31.75
|
29.63
|
21,800
|
|
|
12/4/2025
|
+0.30/+0.95%
|
31.60
|
31.90
|
31.50
|
31.90
|
31.64
|
29.73
|
52,200
|
|
|
12/3/2025
|
-0.05/-0.16%
|
31.70
|
31.70
|
31.60
|
31.60
|
31.66
|
29.45
|
15,400
|
|
|
12/2/2025
|
-0.15/-0.47%
|
31.75
|
31.75
|
31.50
|
31.65
|
31.61
|
29.49
|
28,600
|
|
|
12/1/2025
|
0.00 / 0.00%
|
31.80
|
31.95
|
31.60
|
31.80
|
31.76
|
29.63
|
25,400
|
|
|
11/28/2025
|
0.00 / 0.00%
|
31.90
|
31.90
|
31.70
|
31.80
|
31.71
|
29.63
|
13,000
|
|
|
11/27/2025
|
+0.05/+0.16%
|
31.60
|
31.95
|
31.50
|
31.80
|
31.67
|
29.63
|
36,300
|
|
|
11/26/2025
|
+0.05/+0.16%
|
31.95
|
31.95
|
31.70
|
31.75
|
31.73
|
29.59
|
27,600
|
|
|
11/25/2025
|
0.00 / 0.00%
|
31.65
|
31.70
|
31.55
|
31.70
|
31.64
|
29.54
|
14,300
|
|
|
11/24/2025
|
-0.15/-0.47%
|
31.85
|
31.85
|
31.70
|
31.70
|
31.72
|
29.54
|
90,100
|
|
|
11/21/2025
|
-0.05/-0.16%
|
31.90
|
32.00
|
31.85
|
31.85
|
31.92
|
29.68
|
1,000
|
|
|
11/20/2025
|
+0.10/+0.31%
|
32.00
|
32.00
|
31.90
|
31.90
|
31.99
|
29.73
|
130,900
|
|
|
11/19/2025
|
+0.05/+0.16%
|
31.85
|
31.85
|
31.80
|
31.80
|
31.82
|
29.63
|
4,600
|
|
|
11/18/2025
|
-0.25/-0.78%
|
31.75
|
32.00
|
31.75
|
31.75
|
31.94
|
29.59
|
146,200
|
|
|