|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/27/2024
|
+0.80/+1.51%
|
53.00
|
54.00
|
52.00
|
53.80
|
52.80
|
53.80
|
48,400
|
|
|
12/26/2024
|
-2.90/-5.21%
|
54.10
|
54.50
|
52.20
|
52.80
|
53.00
|
52.80
|
74,700
|
|
|
12/25/2024
|
-3.70/-6.39%
|
58.90
|
58.90
|
53.00
|
54.20
|
55.70
|
54.20
|
169,000
|
|
|
12/24/2024
|
-2.10/-3.48%
|
60.30
|
60.30
|
57.00
|
58.20
|
57.90
|
58.20
|
89,900
|
|
|
12/23/2024
|
+5.00/+9.26%
|
55.00
|
62.10
|
55.00
|
59.00
|
60.30
|
59.00
|
210,300
|
|
|
12/20/2024
|
+7.10/+14.82%
|
48.40
|
55.00
|
48.40
|
55.00
|
54.00
|
55.00
|
98,000
|
|
|
12/19/2024
|
+2.90/+6.37%
|
45.50
|
49.00
|
45.50
|
48.40
|
47.90
|
48.40
|
173,500
|
|
|
12/18/2024
|
+1.40/+3.11%
|
45.00
|
46.50
|
44.00
|
46.40
|
45.50
|
46.40
|
31,400
|
|
|
12/17/2024
|
-1.40/-3.03%
|
46.00
|
46.10
|
44.50
|
44.80
|
45.00
|
44.80
|
28,200
|
|
|
12/16/2024
|
-0.40/-0.86%
|
46.70
|
47.10
|
46.00
|
46.00
|
46.20
|
46.00
|
22,400
|
|
|
12/13/2024
|
-0.80/-1.69%
|
47.00
|
47.20
|
45.20
|
46.60
|
46.40
|
46.60
|
19,000
|
|
|
12/12/2024
|
+1.50/+3.29%
|
45.40
|
49.00
|
45.40
|
47.10
|
47.40
|
47.10
|
51,600
|
|
|
12/11/2024
|
0.00 / 0.00%
|
45.80
|
45.90
|
45.20
|
45.80
|
45.60
|
45.80
|
9,400
|
|
|
12/10/2024
|
+2.60/+5.95%
|
44.00
|
46.30
|
43.80
|
46.30
|
45.80
|
46.30
|
39,900
|
|
|
12/9/2024
|
-0.20/-0.45%
|
44.00
|
44.30
|
43.00
|
44.00
|
43.70
|
44.00
|
15,600
|
|
|
12/6/2024
|
-2.10/-4.59%
|
45.30
|
46.00
|
43.20
|
43.70
|
44.20
|
43.70
|
25,100
|
|
|
12/5/2024
|
-1.20/-2.54%
|
47.20
|
47.20
|
45.20
|
46.00
|
45.80
|
46.00
|
22,300
|
|
|
12/4/2024
|
+0.20/+0.43%
|
47.50
|
49.00
|
45.40
|
46.50
|
47.20
|
46.50
|
26,400
|
|
|
12/3/2024
|
+3.50/+8.05%
|
45.00
|
47.00
|
45.00
|
47.00
|
46.30
|
47.00
|
38,200
|
|
|
12/2/2024
|
-0.60/-1.36%
|
44.80
|
44.80
|
43.30
|
43.40
|
43.50
|
43.40
|
6,300
|
|
|