|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/12/2025
|
-1.10/-3.30%
|
33.30
|
33.50
|
32.20
|
32.20
|
32.82
|
32.20
|
1,494,200
|
|
|
12/11/2025
|
-0.05/-0.15%
|
33.50
|
33.65
|
33.25
|
33.30
|
33.40
|
33.30
|
420,200
|
|
|
12/10/2025
|
0.00 / 0.00%
|
33.60
|
33.65
|
33.30
|
33.35
|
33.44
|
33.35
|
464,200
|
|
|
12/9/2025
|
-0.45/-1.33%
|
33.90
|
34.00
|
33.25
|
33.35
|
33.43
|
33.35
|
1,334,400
|
|
|
12/8/2025
|
-0.40/-1.17%
|
34.05
|
34.10
|
33.65
|
33.80
|
33.86
|
33.80
|
1,198,700
|
|
|
12/5/2025
|
-0.05/-0.15%
|
34.30
|
34.50
|
34.10
|
34.20
|
34.26
|
34.20
|
1,202,900
|
|
|
12/4/2025
|
+0.35/+1.03%
|
34.00
|
34.25
|
33.90
|
34.25
|
34.09
|
34.25
|
1,159,900
|
|
|
12/3/2025
|
+0.05/+0.15%
|
34.15
|
34.15
|
33.80
|
33.90
|
33.88
|
33.90
|
1,037,100
|
|
|
12/2/2025
|
+0.15/+0.45%
|
33.70
|
33.90
|
33.20
|
33.85
|
33.67
|
33.85
|
1,192,600
|
|
|
12/1/2025
|
-0.20/-0.59%
|
33.90
|
33.90
|
33.60
|
33.70
|
33.70
|
33.70
|
794,100
|
|
|
11/28/2025
|
-0.05/-0.15%
|
33.95
|
34.00
|
33.75
|
33.90
|
33.90
|
33.90
|
825,200
|
|
|
11/27/2025
|
0.00 / 0.00%
|
34.15
|
34.15
|
33.75
|
33.95
|
33.91
|
33.95
|
899,000
|
|
|
11/26/2025
|
+0.40/+1.19%
|
33.65
|
34.10
|
33.60
|
33.95
|
33.78
|
33.95
|
1,048,400
|
|
|
11/25/2025
|
-0.30/-0.89%
|
33.95
|
34.05
|
33.50
|
33.55
|
33.74
|
33.55
|
1,630,500
|
|
|
11/24/2025
|
-0.20/-0.59%
|
34.30
|
34.30
|
33.80
|
33.85
|
33.98
|
33.85
|
1,484,900
|
|
|
11/21/2025
|
-0.75/-2.16%
|
34.75
|
34.75
|
33.95
|
34.05
|
34.13
|
34.05
|
2,831,000
|
|
|
11/20/2025
|
-0.55/-1.56%
|
35.30
|
35.35
|
34.45
|
34.80
|
34.81
|
34.80
|
1,771,000
|
|
|
11/19/2025
|
+0.55/+1.58%
|
34.85
|
35.80
|
34.75
|
35.35
|
35.39
|
35.35
|
4,159,500
|
|
|
11/18/2025
|
-0.20/-0.57%
|
35.10
|
35.35
|
34.55
|
34.80
|
34.79
|
34.80
|
2,170,300
|
|
|
11/17/2025
|
+0.60/+1.74%
|
34.65
|
35.05
|
34.60
|
35.00
|
34.80
|
35.00
|
1,858,100
|
|
|