|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/24/2024
|
-0.60/-0.99%
|
60.60
|
61.20
|
60.00
|
60.00
|
60.54
|
60.00
|
66,600
|
|
|
12/23/2024
|
+4.10/+7.26%
|
56.70
|
61.00
|
56.00
|
60.60
|
59.20
|
60.60
|
484,900
|
|
|
12/20/2024
|
+2.30/+4.24%
|
54.30
|
56.70
|
54.30
|
56.50
|
55.82
|
56.50
|
263,500
|
|
|
12/19/2024
|
+0.10/+0.18%
|
54.10
|
54.30
|
53.30
|
54.20
|
54.10
|
54.20
|
116,000
|
|
|
12/18/2024
|
+1.30/+2.46%
|
52.80
|
54.20
|
52.50
|
54.10
|
53.10
|
54.10
|
245,400
|
|
|
12/17/2024
|
-0.10/-0.19%
|
52.90
|
53.00
|
52.60
|
52.80
|
52.88
|
52.80
|
56,500
|
|
|
12/16/2024
|
0.00 / 0.00%
|
53.20
|
53.20
|
52.70
|
52.90
|
52.88
|
52.90
|
63,200
|
|
|
12/13/2024
|
+0.40/+0.76%
|
52.50
|
53.40
|
52.50
|
52.90
|
52.83
|
52.90
|
118,000
|
|
|
12/12/2024
|
0.00 / 0.00%
|
52.50
|
53.00
|
52.50
|
52.50
|
52.63
|
52.50
|
98,800
|
|
|
12/11/2024
|
+0.60/+1.16%
|
52.00
|
52.90
|
52.00
|
52.50
|
52.31
|
52.50
|
104,900
|
|
|
12/10/2024
|
+0.10/+0.19%
|
52.00
|
52.20
|
51.70
|
51.90
|
51.93
|
51.90
|
83,100
|
|
|
12/9/2024
|
+0.60/+1.17%
|
51.70
|
52.60
|
51.70
|
51.80
|
52.08
|
51.80
|
208,000
|
|
|
12/6/2024
|
+0.90/+1.79%
|
50.80
|
52.00
|
50.40
|
51.20
|
51.58
|
51.20
|
212,200
|
|
|
12/5/2024
|
0.00 / 0.00%
|
50.30
|
50.80
|
49.90
|
50.30
|
50.38
|
50.30
|
90,600
|
|
|
12/4/2024
|
0.00 / 0.00%
|
50.60
|
50.80
|
50.20
|
50.30
|
50.49
|
50.30
|
66,100
|
|
|
12/3/2024
|
0.00 / 0.00%
|
50.50
|
51.00
|
50.00
|
50.30
|
50.48
|
50.30
|
170,050
|
|
|
12/2/2024
|
+0.80/+1.62%
|
50.00
|
50.80
|
49.80
|
50.30
|
50.39
|
50.30
|
148,850
|
|
|
11/29/2024
|
+1.30/+2.70%
|
48.80
|
51.00
|
48.80
|
49.50
|
50.03
|
49.50
|
260,700
|
|
|
11/28/2024
|
+0.20/+0.42%
|
48.00
|
48.80
|
48.00
|
48.20
|
48.37
|
48.20
|
47,100
|
|
|
11/27/2024
|
0.00 / 0.00%
|
47.70
|
48.00
|
47.70
|
48.00
|
48.00
|
48.00
|
63,200
|
|
|