Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
12/20/2024
|
-0.50/-0.73%
|
67.00
|
69.00
|
66.80
|
68.00
|
67.97
|
68.00
|
173,500
|
|
12/19/2024
|
0.00 / 0.00%
|
67.50
|
68.50
|
66.00
|
68.50
|
67.77
|
68.50
|
110,400
|
|
12/18/2024
|
-1.10/-1.58%
|
69.10
|
69.40
|
67.50
|
68.50
|
68.24
|
68.50
|
144,100
|
|
12/17/2024
|
+0.10/+0.14%
|
68.90
|
69.90
|
68.00
|
69.60
|
69.46
|
69.60
|
219,100
|
|
12/16/2024
|
+2.50/+3.73%
|
67.00
|
69.50
|
66.10
|
69.50
|
68.24
|
69.50
|
198,800
|
|
12/13/2024
|
-1.80/-2.62%
|
68.70
|
68.70
|
66.80
|
67.00
|
67.46
|
67.00
|
302,400
|
|
12/12/2024
|
-1.10/-1.57%
|
69.90
|
69.90
|
68.50
|
68.80
|
69.01
|
68.80
|
383,400
|
|
12/11/2024
|
-0.10/-0.14%
|
70.00
|
70.50
|
69.40
|
69.90
|
69.81
|
69.90
|
224,800
|
|
12/10/2024
|
+0.50/+0.72%
|
69.40
|
71.00
|
68.10
|
70.00
|
69.75
|
70.00
|
212,500
|
|
12/9/2024
|
+0.10/+0.14%
|
69.90
|
70.50
|
69.00
|
69.50
|
69.71
|
69.50
|
439,500
|
|
12/6/2024
|
+2.60/+3.89%
|
66.80
|
69.50
|
65.60
|
69.40
|
68.06
|
69.40
|
403,100
|
|
12/5/2024
|
+1.00/+1.52%
|
65.70
|
67.50
|
64.70
|
66.80
|
66.48
|
66.80
|
509,100
|
|
12/4/2024
|
-0.80/-1.20%
|
66.90
|
66.90
|
65.00
|
65.80
|
65.54
|
65.80
|
220,600
|
|
12/3/2024
|
+3.10/+4.88%
|
62.50
|
67.20
|
62.50
|
66.60
|
65.62
|
66.60
|
997,300
|
|
12/2/2024
|
-0.20/-0.31%
|
63.30
|
63.50
|
60.40
|
63.50
|
62.21
|
63.50
|
842,600
|
|
11/29/2024
|
-0.10/-0.16%
|
63.80
|
64.00
|
62.00
|
63.70
|
63.27
|
63.70
|
592,200
|
|
11/28/2024
|
-0.50/-0.78%
|
64.30
|
64.70
|
63.00
|
63.80
|
64.10
|
63.80
|
218,700
|
|
11/27/2024
|
+1.40/+2.23%
|
62.40
|
64.30
|
61.80
|
64.30
|
63.29
|
64.30
|
485,800
|
|
11/26/2024
|
+0.90/+1.45%
|
61.50
|
63.40
|
61.30
|
62.90
|
62.36
|
62.90
|
614,700
|
|
11/25/2024
|
+0.30/+0.49%
|
61.70
|
62.00
|
60.70
|
62.00
|
61.20
|
62.00
|
182,000
|
|
|