Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
12/23/2024
|
+0.55/+1.72%
|
31.90
|
32.50
|
31.90
|
32.45
|
32.10
|
32.45
|
2,600
|
|
12/20/2024
|
+0.30/+0.95%
|
31.60
|
31.90
|
31.60
|
31.90
|
31.63
|
31.90
|
3,900
|
|
12/19/2024
|
-0.25/-0.78%
|
32.00
|
34.05
|
31.60
|
31.60
|
32.50
|
31.60
|
1,400
|
|
12/18/2024
|
+0.60/+1.92%
|
31.90
|
31.90
|
31.30
|
31.85
|
31.64
|
31.85
|
4,000
|
|
12/17/2024
|
0.00 / 0.00%
|
31.25
|
31.30
|
31.25
|
31.25
|
31.27
|
31.25
|
2,100
|
|
12/16/2024
|
0.00 / 0.00%
|
31.25
|
31.25
|
31.25
|
31.25
|
31.25
|
31.25
|
0
|
|
12/13/2024
|
-0.20/-0.64%
|
31.25
|
31.30
|
31.25
|
31.25
|
31.25
|
31.25
|
3,200
|
|
12/12/2024
|
0.00 / 0.00%
|
31.45
|
31.45
|
31.45
|
31.45
|
31.45
|
31.45
|
500
|
|
12/11/2024
|
-0.10/-0.32%
|
31.50
|
31.50
|
31.45
|
31.45
|
31.46
|
31.45
|
1,100
|
|
12/10/2024
|
-0.05/-0.16%
|
31.60
|
31.90
|
31.50
|
31.55
|
31.51
|
31.55
|
5,500
|
|
12/9/2024
|
-0.20/-0.63%
|
31.80
|
31.80
|
31.10
|
31.60
|
31.58
|
31.60
|
4,600
|
|
12/6/2024
|
0.00 / 0.00%
|
31.50
|
31.90
|
31.50
|
31.80
|
31.64
|
31.80
|
1,900
|
|
12/5/2024
|
0.00 / 0.00%
|
31.30
|
31.80
|
31.25
|
31.80
|
31.69
|
31.80
|
1,400
|
|
12/4/2024
|
0.00 / 0.00%
|
31.50
|
31.80
|
31.50
|
31.80
|
31.58
|
31.80
|
1,900
|
|
12/3/2024
|
+0.55/+1.76%
|
31.40
|
31.80
|
31.40
|
31.80
|
31.63
|
31.80
|
300
|
|
12/2/2024
|
-1.10/-3.40%
|
32.35
|
32.35
|
31.25
|
31.25
|
32.31
|
31.25
|
5,800
|
|
11/29/2024
|
+0.05/+0.15%
|
31.55
|
32.35
|
30.50
|
32.35
|
31.53
|
32.35
|
2,300
|
|
11/28/2024
|
+0.75/+2.38%
|
31.55
|
32.30
|
31.00
|
32.30
|
31.20
|
32.30
|
1,200
|
|
11/27/2024
|
0.00 / 0.00%
|
31.85
|
31.85
|
31.55
|
31.55
|
31.56
|
31.55
|
4,100
|
|
11/26/2024
|
+0.20/+0.64%
|
31.35
|
31.55
|
31.35
|
31.55
|
31.55
|
31.55
|
16,700
|
|
|