|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
9/9/2024
|
-0.70/-1.35%
|
51.50
|
51.70
|
51.00
|
51.10
|
51.27
|
51.10
|
259,800
|
|
9/6/2024
|
-0.30/-0.58%
|
52.00
|
52.40
|
51.40
|
51.80
|
51.81
|
51.80
|
455,500
|
|
9/5/2024
|
-0.90/-1.70%
|
53.00
|
53.00
|
52.00
|
52.10
|
52.28
|
52.10
|
659,500
|
|
9/4/2024
|
+0.20/+0.38%
|
51.80
|
53.00
|
51.80
|
53.00
|
52.44
|
53.00
|
705,900
|
|
8/30/2024
|
-0.70/-1.31%
|
53.50
|
53.60
|
52.80
|
52.80
|
53.14
|
52.80
|
387,700
|
|
8/29/2024
|
+1.20/+2.29%
|
52.20
|
53.80
|
52.10
|
53.50
|
52.75
|
53.50
|
2,288,758
|
|
8/28/2024
|
-0.20/-0.38%
|
52.40
|
53.10
|
52.20
|
52.30
|
52.54
|
52.30
|
512,300
|
|
8/27/2024
|
-0.30/-0.57%
|
52.80
|
52.80
|
52.10
|
52.50
|
52.35
|
52.50
|
727,400
|
|
8/26/2024
|
-1.00/-1.86%
|
53.90
|
54.30
|
52.50
|
52.80
|
53.09
|
52.80
|
846,100
|
|
8/23/2024
|
-0.90/-1.65%
|
54.60
|
54.60
|
53.50
|
53.80
|
53.80
|
53.80
|
848,700
|
|
8/22/2024
|
+2.10/+3.99%
|
53.30
|
55.10
|
52.90
|
54.70
|
54.26
|
54.70
|
2,789,200
|
|
8/21/2024
|
-0.50/-0.94%
|
53.60
|
53.80
|
52.50
|
52.60
|
52.94
|
52.60
|
1,013,400
|
|
8/20/2024
|
+0.10/+0.19%
|
53.30
|
54.30
|
52.90
|
53.10
|
53.47
|
53.10
|
876,800
|
|
8/19/2024
|
+0.80/+1.53%
|
52.30
|
53.70
|
52.30
|
53.00
|
53.05
|
53.00
|
913,500
|
|
8/16/2024
|
+2.45/+4.92%
|
50.20
|
52.30
|
50.20
|
52.20
|
51.63
|
52.20
|
1,446,100
|
|
8/15/2024
|
-1.15/-2.26%
|
50.80
|
50.80
|
49.60
|
49.75
|
49.90
|
49.75
|
570,200
|
|
8/14/2024
|
-0.60/-1.17%
|
52.20
|
52.30
|
50.00
|
50.90
|
50.99
|
50.90
|
1,050,000
|
|
8/13/2024
|
-0.30/-0.58%
|
52.10
|
52.90
|
51.00
|
51.50
|
51.76
|
51.50
|
1,052,500
|
|
8/12/2024
|
+1.00/+1.97%
|
50.60
|
52.30
|
50.60
|
51.80
|
51.56
|
51.80
|
1,031,400
|
|
8/9/2024
|
+2.10/+4.31%
|
49.75
|
50.90
|
49.30
|
50.80
|
50.13
|
50.80
|
1,115,800
|
|
|
|
|
|