|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/16/2025
|
-0.10/-0.31%
|
32.00
|
32.00
|
31.40
|
31.70
|
31.67
|
31.70
|
41,700
|
|
|
12/15/2025
|
-0.10/-0.31%
|
31.90
|
32.00
|
31.50
|
31.80
|
31.79
|
31.80
|
32,300
|
|
|
12/12/2025
|
-0.20/-0.62%
|
32.30
|
32.30
|
31.60
|
31.90
|
31.88
|
31.90
|
36,700
|
|
|
12/11/2025
|
-0.30/-0.93%
|
32.80
|
33.00
|
31.80
|
31.80
|
32.10
|
31.80
|
31,300
|
|
|
12/10/2025
|
+0.20/+0.62%
|
32.10
|
32.50
|
31.90
|
32.50
|
32.07
|
32.50
|
31,600
|
|
|
12/9/2025
|
-0.60/-1.81%
|
32.60
|
32.80
|
31.90
|
32.50
|
32.32
|
32.50
|
55,600
|
|
|
12/8/2025
|
-0.30/-0.90%
|
33.30
|
33.30
|
32.80
|
33.00
|
33.10
|
33.00
|
56,300
|
|
|
12/5/2025
|
+0.20/+0.61%
|
33.30
|
33.50
|
33.00
|
33.20
|
33.31
|
33.20
|
44,200
|
|
|
12/4/2025
|
0.00 / 0.00%
|
33.10
|
34.00
|
32.40
|
33.30
|
33.01
|
33.30
|
96,500
|
|
|
12/3/2025
|
-0.70/-2.07%
|
33.90
|
33.90
|
33.00
|
33.10
|
33.29
|
33.10
|
187,700
|
|
|
12/2/2025
|
-0.90/-2.57%
|
34.70
|
34.70
|
33.30
|
34.10
|
33.84
|
34.10
|
224,000
|
|
|
12/1/2025
|
-0.50/-1.42%
|
35.40
|
35.40
|
34.60
|
34.70
|
35.02
|
34.70
|
65,400
|
|
|
11/28/2025
|
-0.30/-0.85%
|
35.50
|
35.50
|
34.90
|
35.10
|
35.22
|
35.10
|
46,200
|
|
|
11/27/2025
|
0.00 / 0.00%
|
35.30
|
35.70
|
35.10
|
35.10
|
35.41
|
35.10
|
109,500
|
|
|
11/26/2025
|
0.00 / 0.00%
|
35.20
|
35.20
|
34.90
|
35.20
|
35.07
|
35.20
|
29,000
|
|
|
11/25/2025
|
+0.30/+0.86%
|
34.60
|
35.80
|
34.50
|
35.00
|
35.18
|
35.00
|
359,100
|
|
|
11/24/2025
|
-0.10/-0.29%
|
34.50
|
34.90
|
34.50
|
34.50
|
34.67
|
34.50
|
33,400
|
|
|
11/21/2025
|
0.00 / 0.00%
|
34.50
|
35.00
|
34.10
|
34.60
|
34.58
|
34.60
|
61,100
|
|
|
11/20/2025
|
-0.20/-0.57%
|
34.50
|
34.80
|
34.50
|
34.70
|
34.62
|
34.70
|
30,500
|
|
|
11/19/2025
|
+0.20/+0.58%
|
34.50
|
35.20
|
34.50
|
34.70
|
34.86
|
34.70
|
89,100
|
|
|