|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/3/2024
|
+0.60/+1.69%
|
35.60
|
37.00
|
34.90
|
36.20
|
35.98
|
36.20
|
81,600
|
|
|
12/2/2024
|
-0.80/-2.21%
|
36.00
|
37.40
|
35.00
|
35.40
|
35.60
|
35.40
|
144,300
|
|
|
11/29/2024
|
-0.30/-0.84%
|
35.60
|
37.60
|
34.60
|
35.30
|
36.20
|
35.30
|
275,400
|
|
|
11/28/2024
|
+2.40/+7.25%
|
34.90
|
36.30
|
34.40
|
35.50
|
35.60
|
35.50
|
230,000
|
|
|
11/27/2024
|
+3.00/+9.55%
|
31.00
|
35.00
|
30.80
|
34.40
|
33.10
|
34.40
|
263,500
|
|
|
11/26/2024
|
-0.80/-2.52%
|
31.50
|
31.90
|
31.00
|
31.00
|
31.40
|
31.00
|
158,900
|
|
|
11/25/2024
|
-0.90/-2.76%
|
32.60
|
32.70
|
31.50
|
31.70
|
31.80
|
31.70
|
85,500
|
|
|
11/22/2024
|
-0.20/-0.62%
|
32.60
|
33.20
|
32.00
|
32.20
|
32.60
|
32.20
|
132,700
|
|
|
11/21/2024
|
+0.90/+2.84%
|
31.70
|
32.90
|
31.60
|
32.60
|
32.40
|
32.60
|
88,100
|
|
|
11/20/2024
|
-2.50/-7.29%
|
29.30
|
34.30
|
29.30
|
31.80
|
31.70
|
31.80
|
109,500
|
|
|
11/19/2024
|
-2.00/-5.36%
|
37.60
|
38.90
|
34.50
|
35.30
|
36.80
|
32.90
|
264,400
|
|
|
11/18/2024
|
+1.20/+3.31%
|
36.30
|
38.90
|
35.50
|
37.50
|
37.30
|
34.95
|
145,900
|
|
|
11/15/2024
|
-1.80/-4.72%
|
37.00
|
38.10
|
35.50
|
36.30
|
36.30
|
33.83
|
243,900
|
|
|
11/14/2024
|
-3.10/-7.77%
|
40.20
|
40.20
|
36.70
|
36.80
|
38.10
|
34.30
|
246,000
|
|
|
11/13/2024
|
+1.70/+4.44%
|
38.80
|
41.20
|
38.50
|
40.00
|
39.90
|
37.28
|
216,000
|
|
|
11/12/2024
|
-1.10/-2.76%
|
39.20
|
40.00
|
37.30
|
38.80
|
38.30
|
36.16
|
302,500
|
|
|
11/11/2024
|
+2.80/+7.69%
|
41.50
|
41.80
|
37.60
|
39.20
|
39.90
|
36.54
|
485,800
|
|
|
11/8/2024
|
+4.80/+14.77%
|
33.30
|
37.30
|
33.30
|
37.30
|
36.40
|
34.77
|
405,400
|
|
|
11/7/2024
|
+2.70/+8.79%
|
30.90
|
33.90
|
30.00
|
33.40
|
32.50
|
31.13
|
427,600
|
|
|
11/6/2024
|
+1.00/+3.34%
|
29.90
|
31.00
|
29.90
|
30.90
|
30.70
|
28.80
|
136,600
|
|
|