|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
12/6/2023
|
+0.35/+0.98%
|
35.35
|
35.95
|
35.35
|
35.90
|
35.80
|
35.90
|
720,700
|
|
12/5/2023
|
+0.05/+0.14%
|
35.25
|
36.25
|
35.25
|
35.55
|
35.74
|
35.55
|
884,600
|
|
12/4/2023
|
+0.30/+0.85%
|
35.70
|
35.80
|
35.20
|
35.50
|
35.57
|
35.50
|
934,700
|
|
12/1/2023
|
+0.10/+0.28%
|
35.10
|
35.80
|
34.80
|
35.20
|
35.22
|
35.20
|
923,200
|
|
11/30/2023
|
-0.70/-1.96%
|
35.60
|
36.00
|
35.10
|
35.10
|
35.57
|
35.10
|
817,300
|
|
11/29/2023
|
+2.10/+6.23%
|
33.85
|
35.80
|
33.85
|
35.80
|
34.94
|
35.80
|
3,135,500
|
|
11/28/2023
|
+0.10/+0.30%
|
33.40
|
33.70
|
33.05
|
33.70
|
33.35
|
33.70
|
663,700
|
|
11/27/2023
|
+0.20/+0.60%
|
33.40
|
34.05
|
33.40
|
33.60
|
33.78
|
33.60
|
630,200
|
|
11/24/2023
|
-0.30/-0.89%
|
33.40
|
33.60
|
33.00
|
33.40
|
33.23
|
33.40
|
778,400
|
|
11/23/2023
|
-0.35/-1.03%
|
34.10
|
34.20
|
33.70
|
33.70
|
33.98
|
33.70
|
874,000
|
|
11/22/2023
|
+0.25/+0.74%
|
33.85
|
34.30
|
33.80
|
34.05
|
34.01
|
34.05
|
838,700
|
|
11/21/2023
|
+0.30/+0.90%
|
33.80
|
33.95
|
33.50
|
33.80
|
33.64
|
33.80
|
910,900
|
|
11/20/2023
|
0.00 / 0.00%
|
33.20
|
33.85
|
33.20
|
33.50
|
33.49
|
33.50
|
958,300
|
|
11/17/2023
|
-0.95/-2.76%
|
34.50
|
34.55
|
33.50
|
33.50
|
33.95
|
33.50
|
897,400
|
|
11/16/2023
|
+0.45/+1.32%
|
34.20
|
34.65
|
34.00
|
34.45
|
34.44
|
34.45
|
790,400
|
|
11/15/2023
|
+0.50/+1.49%
|
33.95
|
34.35
|
33.80
|
34.00
|
34.10
|
34.00
|
1,185,900
|
|
11/14/2023
|
+0.15/+0.45%
|
33.70
|
33.75
|
33.30
|
33.50
|
33.57
|
33.50
|
729,200
|
|
11/13/2023
|
0.00 / 0.00%
|
33.50
|
33.60
|
33.20
|
33.35
|
33.39
|
33.35
|
603,700
|
|
11/10/2023
|
-0.60/-1.77%
|
33.65
|
34.00
|
33.35
|
33.35
|
33.61
|
33.35
|
744,800
|
|
11/9/2023
|
-0.25/-0.73%
|
34.30
|
34.50
|
33.95
|
33.95
|
34.18
|
33.95
|
843,300
|
|
|
|
|
|