Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
12/24/2024
|
-0.60/-1.89%
|
31.70
|
31.70
|
30.80
|
31.20
|
31.16
|
31.20
|
172,700
|
|
12/23/2024
|
0.00 / 0.00%
|
31.80
|
31.90
|
31.40
|
31.80
|
31.62
|
31.80
|
252,600
|
|
12/20/2024
|
+0.20/+0.63%
|
31.50
|
31.90
|
31.20
|
31.80
|
31.62
|
31.80
|
307,800
|
|
12/19/2024
|
-0.30/-0.94%
|
31.80
|
32.10
|
30.60
|
31.60
|
31.40
|
31.60
|
546,300
|
|
12/18/2024
|
+0.80/+2.57%
|
31.00
|
31.90
|
31.00
|
31.90
|
31.50
|
31.90
|
263,800
|
|
12/17/2024
|
-0.30/-0.96%
|
31.60
|
31.90
|
31.10
|
31.10
|
31.31
|
31.10
|
401,600
|
|
12/16/2024
|
-0.40/-1.26%
|
31.80
|
32.00
|
31.30
|
31.40
|
31.49
|
31.40
|
276,300
|
|
12/13/2024
|
-0.50/-1.55%
|
32.60
|
32.90
|
31.60
|
31.80
|
32.18
|
31.80
|
490,600
|
|
12/12/2024
|
-0.50/-1.52%
|
32.40
|
32.80
|
32.20
|
32.30
|
32.43
|
32.30
|
393,800
|
|
12/11/2024
|
-0.20/-0.61%
|
33.00
|
33.10
|
32.30
|
32.80
|
32.64
|
32.80
|
617,800
|
|
12/10/2024
|
0.00 / 0.00%
|
33.30
|
33.50
|
32.80
|
33.00
|
33.07
|
33.00
|
739,100
|
|
12/9/2024
|
+0.40/+1.23%
|
32.80
|
33.30
|
32.60
|
33.00
|
33.04
|
33.00
|
860,600
|
|
12/6/2024
|
-0.20/-0.61%
|
32.80
|
33.10
|
32.40
|
32.60
|
32.64
|
32.60
|
623,600
|
|
12/5/2024
|
+1.20/+3.80%
|
31.60
|
32.80
|
30.90
|
32.80
|
31.91
|
32.80
|
1,419,800
|
|
12/4/2024
|
+0.20/+0.64%
|
31.50
|
31.80
|
31.20
|
31.60
|
31.49
|
31.60
|
459,600
|
|
12/3/2024
|
-0.70/-2.18%
|
32.00
|
32.00
|
31.40
|
31.40
|
31.63
|
31.40
|
591,300
|
|
12/2/2024
|
-0.20/-0.62%
|
32.40
|
32.60
|
31.80
|
32.10
|
32.14
|
32.10
|
432,600
|
|
11/29/2024
|
-0.10/-0.31%
|
32.10
|
32.50
|
31.80
|
32.30
|
32.14
|
32.30
|
399,300
|
|
11/28/2024
|
+0.30/+0.93%
|
32.20
|
32.60
|
32.00
|
32.40
|
32.27
|
32.40
|
504,100
|
|
11/27/2024
|
-0.40/-1.23%
|
32.30
|
32.30
|
32.00
|
32.10
|
32.07
|
32.10
|
258,700
|
|
|