Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
12/20/2024
|
-0.20/-0.37%
|
53.90
|
54.00
|
53.60
|
53.60
|
53.92
|
53.60
|
3,300
|
|
12/19/2024
|
0.00 / 0.00%
|
53.50
|
53.80
|
53.20
|
53.80
|
53.42
|
53.80
|
26,100
|
|
12/18/2024
|
+0.30/+0.56%
|
53.50
|
53.90
|
53.50
|
53.80
|
53.72
|
53.80
|
11,400
|
|
12/17/2024
|
0.00 / 0.00%
|
53.50
|
54.00
|
53.40
|
53.50
|
53.61
|
53.50
|
7,600
|
|
12/16/2024
|
-0.30/-0.56%
|
53.50
|
53.80
|
53.50
|
53.50
|
53.54
|
53.50
|
6,600
|
|
12/13/2024
|
+0.30/+0.56%
|
53.60
|
53.80
|
53.60
|
53.80
|
53.63
|
53.80
|
7,000
|
|
12/12/2024
|
-0.30/-0.56%
|
53.80
|
53.90
|
53.50
|
53.50
|
53.71
|
53.50
|
8,900
|
|
12/11/2024
|
-0.20/-0.37%
|
54.00
|
54.00
|
53.50
|
53.80
|
53.68
|
53.80
|
4,000
|
|
12/10/2024
|
0.00 / 0.00%
|
54.00
|
54.00
|
53.50
|
54.00
|
53.94
|
54.00
|
8,000
|
|
12/9/2024
|
0.00 / 0.00%
|
54.60
|
54.60
|
54.00
|
54.00
|
54.26
|
54.00
|
5,700
|
|
12/6/2024
|
+0.60/+1.12%
|
53.70
|
54.00
|
53.40
|
54.00
|
53.77
|
54.00
|
7,000
|
|
12/5/2024
|
0.00 / 0.00%
|
53.50
|
53.50
|
52.50
|
53.40
|
53.38
|
53.40
|
18,500
|
|
12/4/2024
|
+0.80/+1.52%
|
52.60
|
53.40
|
52.60
|
53.40
|
52.90
|
53.40
|
2,700
|
|
12/3/2024
|
-0.90/-1.68%
|
52.20
|
53.60
|
52.20
|
52.60
|
53.14
|
52.60
|
3,400
|
|
12/2/2024
|
+0.10/+0.19%
|
52.30
|
53.50
|
52.30
|
53.50
|
53.03
|
53.50
|
3,900
|
|
11/29/2024
|
-0.40/-0.74%
|
53.80
|
53.90
|
53.40
|
53.40
|
53.57
|
53.40
|
11,900
|
|
11/28/2024
|
-0.70/-1.28%
|
53.70
|
54.50
|
53.50
|
53.80
|
54.30
|
53.80
|
3,900
|
|
11/27/2024
|
+1.30/+2.44%
|
53.20
|
55.70
|
53.20
|
54.50
|
53.91
|
54.50
|
1,800
|
|
11/26/2024
|
+0.10/+0.19%
|
53.20
|
53.90
|
53.20
|
53.20
|
53.59
|
53.20
|
1,500
|
|
11/25/2024
|
-1.20/-2.21%
|
53.20
|
53.40
|
53.10
|
53.10
|
53.23
|
53.10
|
6,600
|
|
|