|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/15/2025
|
-1.90/-4.17%
|
45.65
|
45.95
|
43.50
|
43.70
|
44.18
|
43.70
|
253,500
|
|
|
12/12/2025
|
-3.40/-6.94%
|
49.45
|
49.45
|
45.60
|
45.60
|
45.95
|
45.60
|
1,734,000
|
|
|
12/11/2025
|
-0.70/-1.41%
|
49.60
|
49.60
|
46.70
|
49.00
|
47.68
|
49.00
|
1,152,100
|
|
|
12/10/2025
|
-3.60/-6.75%
|
52.20
|
52.90
|
49.70
|
49.70
|
50.09
|
49.70
|
1,290,500
|
|
|
12/9/2025
|
-1.30/-2.38%
|
54.60
|
55.50
|
50.80
|
53.30
|
52.97
|
53.30
|
1,373,700
|
|
|
12/8/2025
|
+1.80/+3.41%
|
53.00
|
55.60
|
52.80
|
54.60
|
54.75
|
54.60
|
1,229,000
|
|
|
12/5/2025
|
+3.05/+6.13%
|
50.40
|
53.20
|
49.00
|
52.80
|
51.83
|
52.80
|
2,687,400
|
|
|
12/4/2025
|
+2.25/+4.74%
|
47.90
|
50.00
|
47.55
|
49.75
|
49.23
|
49.75
|
1,129,500
|
|
|
12/3/2025
|
+1.00/+2.15%
|
46.80
|
47.60
|
46.65
|
47.50
|
47.28
|
47.50
|
460,900
|
|
|
12/2/2025
|
+0.65/+1.42%
|
45.15
|
46.70
|
45.15
|
46.50
|
46.09
|
46.50
|
392,100
|
|
|
12/1/2025
|
-0.15/-0.33%
|
46.00
|
46.40
|
45.45
|
45.85
|
46.06
|
45.85
|
193,000
|
|
|
11/28/2025
|
+1.20/+2.68%
|
44.80
|
46.35
|
44.00
|
46.00
|
45.50
|
46.00
|
597,400
|
|
|
11/27/2025
|
-0.20/-0.44%
|
45.00
|
45.00
|
43.95
|
44.80
|
44.41
|
44.80
|
229,900
|
|
|
11/26/2025
|
+0.70/+1.58%
|
44.00
|
45.00
|
43.75
|
45.00
|
44.54
|
45.00
|
305,200
|
|
|
11/25/2025
|
-0.30/-0.67%
|
44.50
|
44.50
|
43.75
|
44.30
|
44.06
|
44.30
|
172,200
|
|
|
11/24/2025
|
-0.35/-0.78%
|
44.10
|
44.85
|
43.75
|
44.60
|
44.23
|
44.60
|
266,500
|
|
|
11/21/2025
|
0.00 / 0.00%
|
43.60
|
44.95
|
43.60
|
44.95
|
44.44
|
44.95
|
261,200
|
|
|
11/20/2025
|
+0.65/+1.47%
|
44.20
|
44.95
|
43.50
|
44.95
|
44.43
|
44.95
|
334,100
|
|
|
11/19/2025
|
0.00 / 0.00%
|
44.30
|
45.00
|
43.90
|
44.30
|
44.32
|
44.30
|
128,800
|
|
|
11/18/2025
|
-0.55/-1.23%
|
44.80
|
45.00
|
43.90
|
44.30
|
44.37
|
44.30
|
255,000
|
|
|