|
|
Closing price on 12/9/2025
|
|
| Open |
30.15 |
| High |
30.20 |
| Low |
29.55 |
| Volume |
562,100 |
| Split-adjusted Price |
29.65 |
|
|
CSV Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
11/18/2025
|
+0.75 / +2.36%
|
31.95
|
32.50
|
31.40
|
32.50
|
31.86
|
32.50
|
978,700
|
|
|
11/17/2025
|
-0.10 / -0.31%
|
31.90
|
32.40
|
31.10
|
31.75
|
31.63
|
31.75
|
1,137,800
|
|
|
11/14/2025
|
-0.25 / -0.78%
|
32.10
|
32.40
|
31.75
|
31.85
|
31.92
|
31.85
|
392,600
|
|
|
11/13/2025
|
+1.65 / +5.42%
|
30.55
|
32.55
|
30.50
|
32.10
|
32.31
|
32.10
|
2,407,400
|
|
|
11/12/2025
|
+0.70 / +2.35%
|
30.00
|
30.45
|
29.95
|
30.45
|
30.25
|
30.45
|
480,500
|
|
|
11/11/2025
|
-0.20 / -0.67%
|
30.00
|
30.20
|
29.70
|
29.75
|
29.85
|
29.75
|
618,500
|
|
|
11/10/2025
|
-1.15 / -3.70%
|
30.80
|
31.15
|
29.95
|
29.95
|
30.57
|
29.95
|
534,100
|
|
|
11/7/2025
|
-1.00 / -3.12%
|
32.10
|
32.20
|
30.80
|
31.10
|
31.37
|
31.10
|
721,400
|
|
|
11/6/2025
|
+0.30 / +0.94%
|
31.80
|
33.05
|
31.60
|
32.10
|
32.47
|
32.10
|
1,016,000
|
|
|
11/5/2025
|
+0.80 / +2.58%
|
30.95
|
31.85
|
30.90
|
31.80
|
31.54
|
31.80
|
551,300
|
|
|
11/4/2025
|
-0.10 / -0.32%
|
30.90
|
31.55
|
29.50
|
31.00
|
30.45
|
31.00
|
1,110,800
|
|
|
11/3/2025
|
-0.85 / -2.66%
|
31.95
|
32.25
|
31.10
|
31.10
|
31.74
|
31.10
|
667,700
|
|
|
10/31/2025
|
+0.45 / +1.43%
|
31.60
|
32.50
|
31.50
|
31.95
|
32.12
|
31.95
|
1,362,100
|
|
|
10/30/2025
|
+0.25 / +0.80%
|
31.25
|
31.80
|
31.00
|
31.50
|
31.44
|
31.50
|
583,700
|
|
|
10/29/2025
|
+0.25 / +0.81%
|
31.30
|
31.80
|
31.10
|
31.25
|
31.40
|
31.25
|
651,000
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:02 PM
|
|
|
|
|