|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/12/2025
|
-0.35/-1.00%
|
35.10
|
35.10
|
34.80
|
34.80
|
34.93
|
34.80
|
11,200
|
|
|
12/11/2025
|
+0.45/+1.30%
|
34.70
|
35.15
|
34.20
|
35.15
|
34.91
|
35.15
|
49,700
|
|
|
12/10/2025
|
+0.15/+0.43%
|
34.85
|
34.85
|
34.55
|
34.70
|
34.69
|
34.70
|
2,100
|
|
|
12/9/2025
|
0.00 / 0.00%
|
34.65
|
34.65
|
34.20
|
34.55
|
34.46
|
34.55
|
16,000
|
|
|
12/8/2025
|
-0.20/-0.58%
|
34.75
|
34.95
|
34.50
|
34.55
|
34.70
|
34.55
|
15,200
|
|
|
12/5/2025
|
-0.05/-0.14%
|
35.00
|
35.00
|
34.45
|
34.75
|
34.76
|
34.75
|
14,600
|
|
|
12/4/2025
|
-0.30/-0.85%
|
35.05
|
35.05
|
34.75
|
34.80
|
34.82
|
34.80
|
36,400
|
|
|
12/3/2025
|
+0.35/+1.01%
|
35.10
|
35.10
|
34.75
|
35.10
|
34.88
|
35.10
|
38,100
|
|
|
12/2/2025
|
-0.05/-0.14%
|
34.80
|
34.80
|
34.75
|
34.75
|
34.75
|
34.75
|
3,000
|
|
|
12/1/2025
|
-0.05/-0.14%
|
34.55
|
34.85
|
34.55
|
34.80
|
34.77
|
34.80
|
7,400
|
|
|
11/28/2025
|
-0.10/-0.29%
|
35.00
|
35.00
|
34.55
|
34.85
|
34.85
|
34.85
|
6,200
|
|
|
11/27/2025
|
-0.10/-0.29%
|
35.00
|
35.00
|
34.50
|
34.95
|
34.78
|
34.95
|
6,500
|
|
|
11/26/2025
|
+0.10/+0.29%
|
34.95
|
35.05
|
34.90
|
35.05
|
34.93
|
35.05
|
28,600
|
|
|
11/25/2025
|
+0.10/+0.29%
|
34.85
|
35.10
|
34.40
|
34.95
|
34.86
|
34.95
|
9,100
|
|
|
11/24/2025
|
+0.35/+1.01%
|
34.50
|
35.10
|
34.30
|
34.85
|
34.79
|
34.85
|
14,800
|
|
|
11/21/2025
|
-0.30/-0.86%
|
34.45
|
34.50
|
34.20
|
34.50
|
34.34
|
34.50
|
7,800
|
|
|
11/20/2025
|
-0.10/-0.29%
|
34.20
|
34.80
|
34.20
|
34.80
|
34.39
|
34.80
|
10,000
|
|
|
11/19/2025
|
0.00 / 0.00%
|
34.90
|
34.90
|
34.00
|
34.90
|
34.25
|
34.90
|
38,700
|
|
|
11/18/2025
|
-0.45/-1.27%
|
35.00
|
35.35
|
34.90
|
34.90
|
34.97
|
34.90
|
28,500
|
|
|
11/17/2025
|
-0.15/-0.42%
|
35.50
|
35.60
|
35.10
|
35.35
|
35.42
|
35.35
|
10,900
|
|
|