|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
11/25/2024
|
+0.15/+0.48%
|
31.30
|
31.35
|
31.30
|
31.35
|
31.35
|
31.35
|
40,600
|
|
|
11/22/2024
|
0.00 / 0.00%
|
31.10
|
31.20
|
31.10
|
31.20
|
31.17
|
31.20
|
300
|
|
|
11/21/2024
|
0.00 / 0.00%
|
31.20
|
31.20
|
31.20
|
31.20
|
31.20
|
31.20
|
0
|
|
|
11/20/2024
|
-0.60/-1.89%
|
31.60
|
31.60
|
31.00
|
31.20
|
31.18
|
31.20
|
1,900
|
|
|
11/19/2024
|
0.00 / 0.00%
|
31.80
|
31.80
|
31.80
|
31.80
|
31.80
|
31.80
|
300
|
|
|
11/18/2024
|
0.00 / 0.00%
|
31.80
|
31.80
|
31.80
|
31.80
|
31.80
|
31.80
|
400
|
|
|
11/15/2024
|
-1.15/-3.49%
|
31.80
|
31.80
|
31.80
|
31.80
|
31.80
|
31.80
|
100
|
|
|
11/14/2024
|
+0.85/+2.65%
|
32.95
|
32.95
|
32.95
|
32.95
|
32.95
|
32.95
|
200
|
|
|
11/13/2024
|
0.00 / 0.00%
|
32.00
|
32.10
|
32.00
|
32.10
|
32.00
|
32.10
|
2,400
|
|
|
11/12/2024
|
-0.20/-0.62%
|
32.30
|
32.30
|
32.10
|
32.10
|
32.13
|
32.10
|
2,300
|
|
|
11/11/2024
|
-0.20/-0.62%
|
32.50
|
32.50
|
32.20
|
32.30
|
32.34
|
32.30
|
900
|
|
|
11/8/2024
|
-0.65/-1.96%
|
32.55
|
32.55
|
32.50
|
32.50
|
32.50
|
32.50
|
1,400
|
|
|
11/7/2024
|
+0.85/+2.63%
|
32.00
|
33.15
|
32.00
|
33.15
|
32.93
|
33.15
|
7,800
|
|
|
11/6/2024
|
0.00 / 0.00%
|
32.30
|
32.30
|
32.30
|
32.30
|
32.30
|
32.30
|
0
|
|
|