|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/22/2024
|
-0.70/-0.92%
|
75.50
|
75.90
|
74.90
|
75.00
|
75.33
|
75.00
|
68,200
|
|
|
11/21/2024
|
+0.70/+0.93%
|
75.10
|
76.20
|
73.80
|
75.70
|
74.87
|
75.70
|
419,600
|
|
|
11/20/2024
|
+0.50/+0.67%
|
75.00
|
76.00
|
73.00
|
75.00
|
75.06
|
75.00
|
393,500
|
|
|
11/19/2024
|
-3.40/-4.36%
|
78.50
|
78.70
|
74.50
|
74.50
|
76.34
|
74.50
|
769,500
|
|
|
11/18/2024
|
-4.00/-4.88%
|
81.90
|
81.90
|
77.90
|
77.90
|
79.44
|
77.90
|
745,000
|
|
|
11/15/2024
|
-0.10/-0.12%
|
81.00
|
86.60
|
79.90
|
81.90
|
81.73
|
81.90
|
1,105,700
|
|
|
11/14/2024
|
-0.80/-0.97%
|
82.40
|
82.80
|
81.10
|
82.00
|
81.90
|
82.00
|
405,300
|
|
|
11/13/2024
|
+0.90/+1.10%
|
81.50
|
83.50
|
81.20
|
82.80
|
82.25
|
82.80
|
620,800
|
|
|
11/12/2024
|
-0.50/-0.61%
|
82.30
|
82.30
|
81.30
|
81.90
|
81.82
|
81.90
|
273,600
|
|
|
11/11/2024
|
+1.20/+1.48%
|
81.30
|
82.40
|
80.20
|
82.40
|
81.67
|
82.40
|
642,900
|
|
|
11/8/2024
|
+1.80/+2.27%
|
79.40
|
81.20
|
78.40
|
81.20
|
79.84
|
81.20
|
894,400
|
|
|
11/7/2024
|
+0.30/+0.38%
|
78.50
|
80.40
|
78.30
|
79.40
|
79.26
|
79.40
|
742,400
|
|
|
11/6/2024
|
+5.10/+6.89%
|
74.40
|
79.10
|
74.40
|
79.10
|
78.02
|
79.10
|
1,791,400
|
|
|
11/5/2024
|
+1.90/+2.64%
|
72.60
|
74.00
|
72.00
|
74.00
|
72.56
|
74.00
|
1,590,200
|
|
|
11/4/2024
|
-1.60/-2.17%
|
74.30
|
74.30
|
72.00
|
72.10
|
72.40
|
72.10
|
406,000
|
|
|
11/1/2024
|
-0.40/-0.54%
|
73.40
|
74.40
|
73.10
|
73.70
|
73.78
|
73.70
|
139,300
|
|
|
10/31/2024
|
-0.10/-0.13%
|
74.20
|
74.30
|
73.80
|
74.10
|
74.03
|
74.10
|
141,100
|
|
|
10/30/2024
|
+3.20/+4.51%
|
73.00
|
75.00
|
72.60
|
74.20
|
73.99
|
74.20
|
629,700
|
|
|
10/29/2024
|
+0.50/+0.71%
|
70.50
|
71.50
|
70.50
|
71.00
|
70.88
|
71.00
|
78,700
|
|
|
10/28/2024
|
+0.40/+0.57%
|
70.30
|
70.90
|
70.00
|
70.50
|
70.38
|
70.50
|
47,100
|
|
|