Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
11/21/2024
|
+0.30/+0.80%
|
37.30
|
38.30
|
37.30
|
38.00
|
37.88
|
38.00
|
436,700
|
|
11/20/2024
|
+0.80/+2.17%
|
36.90
|
38.30
|
36.10
|
37.70
|
37.46
|
37.70
|
963,400
|
|
11/19/2024
|
-1.50/-3.91%
|
38.40
|
38.40
|
36.90
|
36.90
|
37.51
|
36.90
|
354,400
|
|
11/18/2024
|
+1.20/+3.23%
|
37.00
|
38.70
|
36.90
|
38.40
|
37.85
|
38.40
|
820,800
|
|
11/15/2024
|
-1.60/-4.12%
|
38.80
|
38.80
|
36.80
|
37.20
|
37.56
|
37.20
|
1,151,200
|
|
11/14/2024
|
-1.80/-4.43%
|
40.70
|
40.80
|
38.30
|
38.80
|
39.59
|
38.80
|
762,800
|
|
11/13/2024
|
-0.40/-0.98%
|
41.00
|
41.00
|
40.00
|
40.60
|
40.42
|
40.60
|
724,700
|
|
11/12/2024
|
-0.40/-0.97%
|
41.70
|
42.10
|
40.80
|
41.00
|
41.43
|
41.00
|
617,500
|
|
11/11/2024
|
-0.10/-0.24%
|
41.60
|
41.60
|
40.60
|
41.40
|
41.04
|
41.40
|
701,700
|
|
11/8/2024
|
+0.30/+0.73%
|
41.30
|
42.10
|
41.10
|
41.50
|
41.65
|
41.50
|
1,124,000
|
|
11/7/2024
|
0.00 / 0.00%
|
41.30
|
41.80
|
40.80
|
41.20
|
41.34
|
41.20
|
654,700
|
|
11/6/2024
|
+1.20/+3.00%
|
40.10
|
41.20
|
40.00
|
41.20
|
40.78
|
41.20
|
813,100
|
|
11/5/2024
|
-0.20/-0.50%
|
40.20
|
40.30
|
39.90
|
40.00
|
40.10
|
40.00
|
167,800
|
|
11/4/2024
|
+0.10/+0.25%
|
40.10
|
40.80
|
39.10
|
40.20
|
40.04
|
40.20
|
519,900
|
|
11/1/2024
|
-0.60/-1.47%
|
40.70
|
40.70
|
39.40
|
40.10
|
40.07
|
40.10
|
522,700
|
|
10/31/2024
|
-0.10/-0.25%
|
40.50
|
40.90
|
40.30
|
40.70
|
40.63
|
40.70
|
388,700
|
|
10/30/2024
|
0.00 / 0.00%
|
40.60
|
40.80
|
40.00
|
40.80
|
40.38
|
40.80
|
334,500
|
|
10/29/2024
|
+0.10/+0.25%
|
40.70
|
41.00
|
40.30
|
40.80
|
40.60
|
40.80
|
351,200
|
|
10/28/2024
|
+0.90/+2.26%
|
39.80
|
40.80
|
39.70
|
40.70
|
40.41
|
40.70
|
499,000
|
|
10/25/2024
|
+0.60/+1.53%
|
39.30
|
39.80
|
39.10
|
39.80
|
39.51
|
39.80
|
335,900
|
|
|