Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
12/18/2024
|
+2.90/+6.97%
|
43.00
|
44.50
|
42.70
|
44.50
|
43.79
|
44.50
|
1,245,400
|
|
12/17/2024
|
+2.70/+6.94%
|
39.35
|
41.60
|
39.30
|
41.60
|
40.72
|
41.60
|
1,355,900
|
|
12/16/2024
|
-1.20/-2.99%
|
40.10
|
40.10
|
38.90
|
38.90
|
39.37
|
38.90
|
1,186,300
|
|
12/13/2024
|
+2.10/+5.53%
|
37.65
|
40.25
|
37.65
|
40.10
|
39.02
|
40.10
|
1,291,600
|
|
12/12/2024
|
+0.30/+0.80%
|
38.10
|
38.55
|
37.50
|
38.00
|
38.15
|
38.00
|
257,800
|
|
12/11/2024
|
+0.30/+0.80%
|
37.25
|
38.20
|
37.15
|
37.70
|
37.83
|
37.70
|
191,100
|
|
12/10/2024
|
-0.60/-1.58%
|
38.00
|
38.15
|
37.00
|
37.40
|
37.67
|
37.40
|
254,000
|
|
12/9/2024
|
0.00 / 0.00%
|
38.40
|
38.40
|
37.90
|
38.00
|
38.07
|
38.00
|
147,700
|
|
12/6/2024
|
+2.00/+5.56%
|
36.00
|
38.50
|
35.80
|
38.00
|
37.13
|
38.00
|
489,500
|
|
12/5/2024
|
+0.10/+0.28%
|
36.00
|
36.00
|
35.90
|
36.00
|
35.94
|
36.00
|
25,600
|
|
12/4/2024
|
+0.15/+0.42%
|
35.55
|
35.90
|
35.55
|
35.90
|
35.74
|
35.90
|
12,600
|
|
12/3/2024
|
-0.30/-0.83%
|
36.05
|
36.10
|
35.75
|
35.75
|
35.98
|
35.75
|
71,000
|
|
12/2/2024
|
+0.25/+0.70%
|
36.00
|
36.20
|
35.50
|
36.05
|
35.92
|
36.05
|
19,800
|
|
11/29/2024
|
+0.25/+0.70%
|
35.00
|
36.35
|
33.10
|
35.80
|
35.72
|
35.80
|
63,700
|
|
11/28/2024
|
-0.10/-0.28%
|
35.90
|
35.90
|
35.20
|
35.55
|
35.35
|
35.55
|
8,500
|
|
11/27/2024
|
-0.20/-0.56%
|
36.00
|
36.00
|
35.20
|
35.65
|
35.40
|
35.65
|
26,200
|
|
11/26/2024
|
+0.15/+0.42%
|
35.95
|
36.20
|
35.60
|
35.85
|
35.73
|
35.85
|
16,200
|
|
11/25/2024
|
-0.70/-1.92%
|
35.45
|
36.35
|
35.45
|
35.70
|
35.68
|
35.70
|
56,700
|
|
11/22/2024
|
+0.40/+1.11%
|
36.30
|
37.20
|
36.10
|
36.40
|
36.78
|
36.40
|
6,700
|
|
11/21/2024
|
+0.65/+1.84%
|
35.50
|
36.00
|
35.50
|
36.00
|
35.81
|
36.00
|
2,400
|
|
|