|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/21/2024
|
0.00 / 0.00%
|
47.30
|
47.40
|
46.80
|
47.30
|
47.10
|
47.30
|
31,600
|
|
|
11/20/2024
|
+0.30/+0.64%
|
47.00
|
47.50
|
46.45
|
47.30
|
46.97
|
47.30
|
73,700
|
|
|
11/19/2024
|
-0.70/-1.47%
|
47.65
|
47.80
|
46.70
|
47.00
|
47.08
|
47.00
|
92,200
|
|
|
11/18/2024
|
-0.30/-0.63%
|
47.50
|
48.00
|
47.30
|
47.70
|
47.51
|
47.70
|
83,300
|
|
|
11/15/2024
|
-0.25/-0.52%
|
48.50
|
48.50
|
47.45
|
48.00
|
47.97
|
48.00
|
146,800
|
|
|
11/14/2024
|
-0.20/-0.41%
|
48.45
|
48.60
|
47.85
|
48.25
|
48.08
|
48.25
|
76,300
|
|
|
11/13/2024
|
+0.45/+0.94%
|
47.90
|
48.75
|
47.80
|
48.45
|
48.17
|
48.45
|
143,800
|
|
|
11/12/2024
|
-0.40/-0.83%
|
48.15
|
49.05
|
48.00
|
48.00
|
48.24
|
48.00
|
122,300
|
|
|
11/11/2024
|
-0.30/-0.62%
|
48.60
|
48.60
|
48.00
|
48.40
|
48.15
|
48.40
|
225,200
|
|
|
11/8/2024
|
-0.40/-0.81%
|
49.10
|
49.20
|
48.50
|
48.70
|
48.88
|
48.70
|
443,400
|
|
|
11/7/2024
|
-0.50/-1.01%
|
50.00
|
50.00
|
49.10
|
49.10
|
49.37
|
49.10
|
98,000
|
|
|
11/6/2024
|
+0.50/+1.02%
|
49.70
|
50.10
|
49.15
|
49.60
|
49.75
|
49.60
|
122,100
|
|
|
11/5/2024
|
+0.35/+0.72%
|
48.30
|
49.80
|
48.10
|
49.10
|
48.90
|
49.10
|
225,200
|
|
|
11/4/2024
|
-1.15/-2.30%
|
49.80
|
49.90
|
48.55
|
48.75
|
49.04
|
48.75
|
151,700
|
|
|
11/1/2024
|
+0.35/+0.71%
|
49.20
|
49.90
|
49.10
|
49.90
|
49.46
|
49.90
|
139,700
|
|
|
10/31/2024
|
-0.15/-0.30%
|
49.45
|
50.30
|
49.05
|
49.55
|
49.78
|
49.55
|
229,900
|
|
|
10/30/2024
|
+0.40/+0.81%
|
49.35
|
49.75
|
49.00
|
49.70
|
49.41
|
49.70
|
89,200
|
|
|
10/29/2024
|
-0.90/-1.79%
|
50.20
|
50.40
|
49.30
|
49.30
|
49.58
|
49.30
|
105,400
|
|
|
10/28/2024
|
0.00 / 0.00%
|
50.40
|
51.10
|
49.80
|
50.20
|
50.41
|
50.20
|
232,300
|
|
|
10/25/2024
|
+1.20/+2.45%
|
49.00
|
51.40
|
49.00
|
50.20
|
50.23
|
50.20
|
1,331,000
|
|
|