|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/24/2024
|
+1.80/+3.50%
|
51.50
|
53.50
|
51.50
|
53.20
|
53.03
|
53.20
|
130,100
|
|
|
12/23/2024
|
-1.20/-2.28%
|
52.60
|
52.60
|
51.40
|
51.40
|
51.72
|
51.40
|
107,700
|
|
|
12/20/2024
|
+0.70/+1.35%
|
52.00
|
52.90
|
51.60
|
52.60
|
52.07
|
52.60
|
84,200
|
|
|
12/19/2024
|
-0.30/-0.57%
|
51.20
|
52.20
|
51.00
|
51.90
|
51.73
|
51.90
|
71,000
|
|
|
12/18/2024
|
+0.40/+0.77%
|
51.50
|
52.50
|
51.50
|
52.20
|
52.16
|
52.20
|
27,700
|
|
|
12/17/2024
|
-0.70/-1.33%
|
52.40
|
52.70
|
51.60
|
51.80
|
51.97
|
51.80
|
63,600
|
|
|
12/16/2024
|
+0.50/+0.96%
|
52.00
|
53.00
|
51.20
|
52.50
|
52.07
|
52.50
|
102,300
|
|
|
12/13/2024
|
-1.30/-2.44%
|
53.30
|
53.30
|
52.00
|
52.00
|
52.51
|
52.00
|
70,600
|
|
|
12/12/2024
|
+1.00/+1.91%
|
52.40
|
53.70
|
52.40
|
53.30
|
53.15
|
53.30
|
115,900
|
|
|
12/11/2024
|
+1.00/+1.95%
|
51.50
|
52.40
|
51.50
|
52.30
|
52.00
|
52.30
|
113,300
|
|
|
12/10/2024
|
-0.70/-1.35%
|
52.00
|
52.00
|
51.30
|
51.30
|
51.72
|
51.30
|
58,400
|
|
|
12/9/2024
|
0.00 / 0.00%
|
52.20
|
53.00
|
51.50
|
52.00
|
51.98
|
52.00
|
36,100
|
|
|
12/6/2024
|
+1.10/+2.16%
|
51.00
|
52.60
|
50.50
|
52.00
|
51.99
|
52.00
|
99,100
|
|
|
12/5/2024
|
+0.40/+0.79%
|
50.60
|
51.10
|
50.20
|
50.90
|
50.56
|
50.90
|
102,400
|
|
|
12/4/2024
|
-0.40/-0.79%
|
50.60
|
51.10
|
50.00
|
50.50
|
50.38
|
50.50
|
48,800
|
|
|
12/3/2024
|
+1.45/+2.93%
|
49.50
|
51.30
|
49.50
|
50.90
|
50.46
|
50.90
|
124,800
|
|
|
12/2/2024
|
+0.65/+1.33%
|
48.80
|
49.50
|
47.50
|
49.45
|
48.54
|
49.45
|
72,400
|
|
|
11/29/2024
|
-0.20/-0.41%
|
49.00
|
49.40
|
48.60
|
48.80
|
48.88
|
48.80
|
37,900
|
|
|
11/28/2024
|
+0.70/+1.45%
|
48.30
|
49.60
|
48.30
|
49.00
|
48.98
|
49.00
|
60,100
|
|
|
11/27/2024
|
+2.25/+4.89%
|
46.15
|
49.15
|
46.15
|
48.30
|
47.83
|
48.30
|
140,800
|
|
|