|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/22/2024
|
+0.60/+0.66%
|
91.10
|
93.00
|
91.10
|
92.00
|
92.13
|
92.00
|
28,700
|
|
|
11/21/2024
|
+2.20/+2.45%
|
90.70
|
92.30
|
90.50
|
92.10
|
91.40
|
92.10
|
54,600
|
|
|
11/20/2024
|
+0.30/+0.33%
|
89.00
|
91.70
|
88.00
|
91.00
|
89.90
|
91.00
|
101,600
|
|
|
11/19/2024
|
-5.20/-5.53%
|
94.00
|
94.00
|
88.90
|
88.90
|
90.70
|
88.90
|
301,500
|
|
|
11/18/2024
|
-3.50/-3.59%
|
97.40
|
97.40
|
92.30
|
94.00
|
94.10
|
94.00
|
168,700
|
|
|
11/15/2024
|
-4.20/-4.17%
|
99.20
|
100.60
|
96.20
|
96.40
|
97.50
|
96.40
|
192,800
|
|
|
11/14/2024
|
+3.00/+3.14%
|
96.80
|
103.00
|
96.80
|
98.50
|
100.60
|
98.50
|
452,700
|
|
|
11/13/2024
|
+1.40/+1.47%
|
95.40
|
97.00
|
93.90
|
96.80
|
95.50
|
96.80
|
137,500
|
|
|
11/12/2024
|
-3.20/-3.26%
|
98.00
|
98.00
|
94.80
|
95.00
|
95.40
|
95.00
|
144,700
|
|
|
11/11/2024
|
+0.80/+0.83%
|
97.30
|
100.50
|
96.00
|
97.20
|
98.20
|
97.20
|
271,400
|
|
|
11/8/2024
|
+4.40/+4.75%
|
92.80
|
97.50
|
92.80
|
97.10
|
96.40
|
97.10
|
229,200
|
|
|
11/7/2024
|
+3.60/+4.03%
|
89.90
|
93.80
|
89.60
|
93.00
|
92.70
|
93.00
|
305,400
|
|
|
11/6/2024
|
+0.70/+0.79%
|
89.10
|
90.00
|
88.90
|
89.80
|
89.40
|
89.80
|
29,100
|
|
|
11/5/2024
|
+1.00/+1.13%
|
89.20
|
89.40
|
88.40
|
89.20
|
89.10
|
89.20
|
15,900
|
|
|
11/4/2024
|
-0.80/-0.90%
|
89.80
|
89.80
|
88.00
|
88.20
|
88.20
|
88.20
|
52,200
|
|
|
11/1/2024
|
-1.90/-2.09%
|
90.70
|
90.70
|
88.50
|
88.80
|
89.00
|
88.80
|
67,300
|
|
|
10/31/2024
|
-1.90/-2.06%
|
91.90
|
91.90
|
90.10
|
90.40
|
90.70
|
90.40
|
41,900
|
|
|
10/30/2024
|
+0.60/+0.66%
|
91.50
|
93.50
|
91.20
|
91.50
|
92.30
|
91.50
|
110,600
|
|
|
10/29/2024
|
+1.80/+2.01%
|
90.00
|
91.50
|
90.00
|
91.50
|
90.90
|
91.50
|
111,500
|
|
|
10/28/2024
|
+0.90/+1.01%
|
89.80
|
89.90
|
89.00
|
89.80
|
89.70
|
89.80
|
42,000
|
|
|