|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/15/2025
|
-0.05/-0.15%
|
33.85
|
33.85
|
33.60
|
33.65
|
33.70
|
33.65
|
329,100
|
|
|
12/12/2025
|
-0.70/-2.03%
|
34.40
|
34.45
|
33.50
|
33.70
|
33.99
|
33.70
|
1,618,800
|
|
|
12/11/2025
|
-0.20/-0.58%
|
34.70
|
34.80
|
34.35
|
34.40
|
34.48
|
34.40
|
898,200
|
|
|
12/10/2025
|
-0.40/-1.14%
|
35.10
|
35.10
|
34.50
|
34.60
|
34.81
|
34.60
|
1,073,800
|
|
|
12/9/2025
|
-1.05/-2.91%
|
35.80
|
35.80
|
34.90
|
35.00
|
35.19
|
35.00
|
1,603,100
|
|
|
12/8/2025
|
+1.65/+4.80%
|
34.45
|
36.30
|
34.40
|
36.05
|
35.51
|
36.05
|
3,941,600
|
|
|
12/5/2025
|
-0.55/-1.57%
|
34.95
|
34.95
|
34.30
|
34.40
|
34.51
|
34.40
|
1,113,500
|
|
|
12/4/2025
|
+0.35/+1.01%
|
34.80
|
35.10
|
34.55
|
34.95
|
34.85
|
34.95
|
1,749,600
|
|
|
12/3/2025
|
-0.25/-0.72%
|
35.20
|
35.35
|
34.55
|
34.60
|
34.83
|
34.60
|
1,597,900
|
|
|
12/2/2025
|
+0.40/+1.16%
|
34.40
|
34.90
|
34.20
|
34.85
|
34.57
|
34.85
|
1,938,700
|
|
|
12/1/2025
|
+0.55/+1.62%
|
33.90
|
34.50
|
33.90
|
34.45
|
34.27
|
34.45
|
1,418,900
|
|
|
11/28/2025
|
-0.10/-0.29%
|
34.00
|
34.05
|
33.70
|
33.90
|
33.87
|
33.90
|
913,400
|
|
|
11/27/2025
|
+0.15/+0.44%
|
33.85
|
34.10
|
33.70
|
34.00
|
33.92
|
34.00
|
684,000
|
|
|
11/26/2025
|
+0.35/+1.04%
|
33.55
|
34.05
|
33.55
|
33.85
|
33.80
|
33.85
|
592,900
|
|
|
11/25/2025
|
-0.35/-1.03%
|
33.85
|
33.95
|
33.45
|
33.50
|
33.68
|
33.50
|
1,547,200
|
|
|
11/24/2025
|
-0.10/-0.29%
|
33.90
|
34.10
|
33.75
|
33.85
|
33.89
|
33.85
|
806,300
|
|
|
11/21/2025
|
-0.45/-1.31%
|
34.25
|
34.35
|
33.80
|
33.95
|
33.99
|
33.95
|
2,146,100
|
|
|
11/20/2025
|
-0.30/-0.86%
|
34.75
|
34.85
|
34.30
|
34.40
|
34.43
|
34.40
|
1,406,200
|
|
|
11/19/2025
|
+0.15/+0.43%
|
34.55
|
34.85
|
34.40
|
34.70
|
34.65
|
34.70
|
1,997,700
|
|
|
11/18/2025
|
-0.15/-0.43%
|
34.65
|
35.10
|
34.55
|
34.55
|
34.83
|
34.55
|
2,769,100
|
|
|