|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/4/2024
|
-0.55/-1.15%
|
47.80
|
48.30
|
47.40
|
47.45
|
47.71
|
47.45
|
203,800
|
|
|
12/3/2024
|
-0.50/-1.03%
|
48.50
|
48.75
|
48.00
|
48.00
|
48.31
|
48.00
|
203,700
|
|
|
12/2/2024
|
-0.70/-1.42%
|
49.30
|
49.30
|
48.00
|
48.50
|
48.42
|
48.50
|
531,550
|
|
|
11/29/2024
|
+0.30/+0.61%
|
49.10
|
51.50
|
48.20
|
49.20
|
49.42
|
49.20
|
396,100
|
|
|
11/28/2024
|
-0.30/-0.57%
|
52.80
|
52.90
|
52.40
|
52.40
|
52.57
|
48.90
|
321,900
|
|
|
11/27/2024
|
-0.10/-0.19%
|
52.80
|
52.90
|
52.50
|
52.70
|
52.64
|
49.18
|
144,300
|
|
|
11/26/2024
|
-0.10/-0.19%
|
52.80
|
53.00
|
52.40
|
52.80
|
52.67
|
49.27
|
187,800
|
|
|
11/25/2024
|
0.00 / 0.00%
|
53.10
|
53.40
|
52.40
|
52.90
|
52.81
|
49.37
|
223,000
|
|
|
11/22/2024
|
+1.10/+2.12%
|
51.80
|
53.50
|
51.50
|
52.90
|
52.70
|
49.37
|
266,200
|
|
|
11/21/2024
|
+0.90/+1.77%
|
50.90
|
51.90
|
50.90
|
51.80
|
51.36
|
48.34
|
149,500
|
|
|
11/20/2024
|
+0.80/+1.60%
|
49.70
|
51.30
|
49.30
|
50.90
|
50.33
|
47.50
|
201,800
|
|
|
11/19/2024
|
-1.90/-3.65%
|
52.50
|
52.50
|
50.10
|
50.10
|
51.03
|
46.75
|
257,400
|
|
|
11/18/2024
|
+0.20/+0.39%
|
51.80
|
52.50
|
51.00
|
52.00
|
51.78
|
48.53
|
214,500
|
|
|
11/15/2024
|
-0.20/-0.38%
|
52.00
|
52.40
|
50.90
|
51.80
|
51.49
|
48.34
|
383,100
|
|
|
11/14/2024
|
+0.50/+0.97%
|
52.00
|
53.50
|
52.00
|
52.00
|
52.63
|
48.53
|
549,300
|
|
|
11/13/2024
|
+1.00/+1.98%
|
50.50
|
52.00
|
50.40
|
51.50
|
51.47
|
48.06
|
321,800
|
|
|
11/12/2024
|
-0.50/-0.98%
|
50.50
|
51.40
|
50.30
|
50.50
|
50.75
|
47.13
|
198,400
|
|
|
11/11/2024
|
+0.20/+0.39%
|
51.00
|
51.60
|
50.70
|
51.00
|
51.06
|
47.59
|
227,900
|
|
|
11/8/2024
|
+1.95/+3.99%
|
48.85
|
50.80
|
48.60
|
50.80
|
50.13
|
47.41
|
489,600
|
|
|
11/7/2024
|
+0.05/+0.10%
|
49.00
|
49.20
|
48.60
|
48.85
|
48.90
|
45.59
|
131,000
|
|
|