Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
12/23/2024
|
+0.09/+0.27%
|
33.19
|
33.19
|
32.98
|
33.07
|
33.01
|
33.07
|
765,700
|
|
12/20/2024
|
+0.14/+0.43%
|
33.00
|
33.00
|
32.84
|
32.98
|
32.93
|
32.98
|
367,800
|
|
12/19/2024
|
-0.39/-1.17%
|
32.90
|
32.93
|
32.75
|
32.84
|
32.86
|
32.84
|
597,100
|
|
12/18/2024
|
+0.10/+0.30%
|
33.00
|
33.23
|
32.97
|
33.23
|
33.04
|
33.23
|
744,500
|
|
12/17/2024
|
-0.09/-0.27%
|
33.19
|
33.26
|
33.02
|
33.13
|
33.07
|
33.13
|
581,100
|
|
12/16/2024
|
+0.04/+0.12%
|
33.18
|
33.30
|
33.07
|
33.22
|
33.15
|
33.22
|
1,674,200
|
|
12/13/2024
|
-0.08/-0.24%
|
33.11
|
33.20
|
32.96
|
33.18
|
33.08
|
33.18
|
673,600
|
|
12/12/2024
|
-0.04/-0.12%
|
33.30
|
33.30
|
33.14
|
33.26
|
33.23
|
33.26
|
521,800
|
|
12/11/2024
|
+0.10/+0.30%
|
33.29
|
33.32
|
33.05
|
33.30
|
33.22
|
33.30
|
1,048,600
|
|
12/10/2024
|
-0.07/-0.21%
|
33.00
|
33.33
|
33.00
|
33.20
|
33.19
|
33.20
|
648,100
|
|
12/9/2024
|
+0.08/+0.24%
|
33.18
|
33.34
|
33.07
|
33.27
|
33.17
|
33.27
|
391,200
|
|
12/6/2024
|
+0.12/+0.36%
|
33.06
|
33.35
|
33.06
|
33.19
|
33.21
|
33.19
|
495,100
|
|
12/5/2024
|
+0.76/+2.35%
|
32.31
|
33.07
|
32.26
|
33.07
|
32.48
|
33.07
|
752,100
|
|
12/4/2024
|
-0.14/-0.43%
|
32.45
|
32.45
|
32.23
|
32.31
|
32.33
|
32.31
|
459,300
|
|
12/3/2024
|
+0.06/+0.19%
|
32.30
|
32.52
|
32.26
|
32.45
|
32.42
|
32.45
|
445,000
|
|
12/2/2024
|
-0.10/-0.31%
|
32.49
|
32.64
|
32.30
|
32.39
|
32.40
|
32.39
|
923,000
|
|
11/29/2024
|
+0.29/+0.90%
|
32.20
|
32.49
|
32.14
|
32.49
|
32.23
|
32.49
|
417,700
|
|
11/28/2024
|
+0.01/+0.03%
|
32.19
|
32.32
|
32.09
|
32.20
|
32.19
|
32.20
|
990,800
|
|
11/27/2024
|
+0.10/+0.31%
|
32.09
|
32.23
|
31.97
|
32.19
|
32.09
|
32.19
|
1,414,900
|
|
11/26/2024
|
+0.26/+0.82%
|
31.84
|
32.15
|
31.84
|
32.09
|
32.03
|
32.09
|
591,800
|
|
|