|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/16/2025
|
-0.65/-2.28%
|
28.55
|
28.70
|
27.55
|
27.90
|
28.06
|
27.90
|
274,700
|
|
|
12/15/2025
|
+0.10/+0.35%
|
28.40
|
28.90
|
28.40
|
28.55
|
28.65
|
28.55
|
210,400
|
|
|
12/12/2025
|
-1.05/-3.56%
|
29.40
|
29.55
|
28.30
|
28.45
|
29.04
|
28.45
|
379,700
|
|
|
12/11/2025
|
-0.10/-0.34%
|
29.85
|
29.85
|
29.50
|
29.50
|
29.59
|
29.50
|
190,100
|
|
|
12/10/2025
|
-0.05/-0.17%
|
29.95
|
29.95
|
29.60
|
29.60
|
29.70
|
29.60
|
475,700
|
|
|
12/9/2025
|
-0.50/-1.66%
|
30.15
|
30.20
|
29.55
|
29.65
|
29.73
|
29.65
|
562,100
|
|
|
12/8/2025
|
-0.40/-1.31%
|
30.40
|
30.55
|
30.05
|
30.15
|
30.20
|
30.15
|
253,800
|
|
|
12/5/2025
|
-0.35/-1.13%
|
31.00
|
31.00
|
30.40
|
30.55
|
30.66
|
30.55
|
291,000
|
|
|
12/4/2025
|
+0.10/+0.32%
|
30.95
|
31.00
|
30.70
|
30.90
|
30.88
|
30.90
|
689,300
|
|
|
12/3/2025
|
+0.20/+0.65%
|
30.60
|
30.90
|
30.60
|
30.80
|
30.78
|
30.80
|
336,600
|
|
|
12/2/2025
|
+0.15/+0.49%
|
30.40
|
30.60
|
30.10
|
30.60
|
30.32
|
30.60
|
221,100
|
|
|
12/1/2025
|
0.00 / 0.00%
|
30.45
|
30.70
|
30.30
|
30.45
|
30.49
|
30.45
|
191,000
|
|
|
11/28/2025
|
-0.10/-0.33%
|
30.50
|
30.85
|
29.55
|
30.45
|
30.50
|
30.45
|
228,700
|
|
|
11/27/2025
|
-0.20/-0.65%
|
30.90
|
31.25
|
30.50
|
30.55
|
30.71
|
30.55
|
309,900
|
|
|
11/26/2025
|
+0.65/+2.16%
|
30.20
|
30.75
|
30.15
|
30.75
|
30.56
|
30.75
|
304,500
|
|
|
11/25/2025
|
-1.25/-3.99%
|
31.05
|
31.30
|
30.10
|
30.10
|
30.79
|
30.10
|
694,300
|
|
|
11/24/2025
|
0.00 / 0.00%
|
31.40
|
31.70
|
31.25
|
31.35
|
31.40
|
31.35
|
295,200
|
|
|
11/21/2025
|
-0.45/-1.42%
|
31.80
|
31.80
|
31.05
|
31.35
|
31.26
|
31.35
|
490,000
|
|
|
11/20/2025
|
-0.20/-0.63%
|
32.00
|
32.25
|
31.40
|
31.80
|
31.73
|
31.80
|
356,100
|
|
|
11/19/2025
|
-0.50/-1.54%
|
32.60
|
33.20
|
31.60
|
32.00
|
32.69
|
32.00
|
1,559,200
|
|
|