Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
9/20/2024
|
+0.10/+0.19%
|
53.00
|
53.50
|
52.70
|
53.50
|
52.99
|
53.50
|
11,400
|
|
9/19/2024
|
-0.60/-1.11%
|
54.70
|
54.70
|
52.00
|
53.40
|
52.90
|
53.40
|
16,800
|
|
9/18/2024
|
0.00 / 0.00%
|
54.50
|
58.00
|
53.00
|
54.00
|
53.94
|
54.00
|
18,400
|
|
9/17/2024
|
+0.60/+1.12%
|
55.00
|
55.00
|
53.00
|
54.00
|
53.36
|
54.00
|
10,100
|
|
9/16/2024
|
-2.10/-3.78%
|
55.00
|
56.00
|
53.40
|
53.40
|
54.23
|
53.40
|
6,300
|
|
9/13/2024
|
+2.60/+4.91%
|
53.40
|
56.00
|
52.00
|
55.50
|
54.69
|
55.50
|
21,400
|
|
9/12/2024
|
-0.40/-0.75%
|
53.40
|
54.00
|
50.30
|
52.90
|
52.68
|
52.90
|
23,700
|
|
9/11/2024
|
+0.50/+0.95%
|
52.80
|
54.90
|
52.80
|
53.30
|
53.27
|
53.30
|
27,500
|
|
9/10/2024
|
-4.60/-8.01%
|
57.40
|
57.90
|
52.60
|
52.80
|
54.33
|
52.80
|
79,300
|
|
9/9/2024
|
-2.50/-4.17%
|
59.50
|
60.00
|
57.00
|
57.40
|
58.40
|
57.40
|
16,600
|
|
9/6/2024
|
-1.80/-2.92%
|
61.70
|
62.00
|
59.00
|
59.90
|
59.86
|
59.90
|
21,600
|
|
9/5/2024
|
-0.30/-0.48%
|
62.80
|
62.80
|
60.00
|
61.70
|
60.68
|
61.70
|
34,200
|
|
9/4/2024
|
-1.00/-1.59%
|
62.00
|
66.10
|
60.00
|
62.00
|
62.46
|
62.00
|
69,800
|
|
8/30/2024
|
+5.70/+9.95%
|
57.30
|
63.00
|
57.30
|
63.00
|
61.65
|
63.00
|
68,300
|
|
8/29/2024
|
-3.70/-6.07%
|
60.50
|
60.80
|
57.00
|
57.30
|
58.09
|
57.30
|
27,400
|
|
8/28/2024
|
+5.20/+9.32%
|
56.00
|
61.20
|
56.00
|
61.00
|
60.07
|
61.00
|
41,000
|
|
8/27/2024
|
+5.00/+9.84%
|
50.50
|
55.80
|
49.60
|
55.80
|
53.99
|
55.80
|
83,700
|
|
8/26/2024
|
+0.80/+1.60%
|
52.00
|
52.00
|
49.40
|
50.80
|
49.95
|
50.80
|
33,700
|
|
8/23/2024
|
0.00 / 0.00%
|
50.80
|
51.20
|
49.90
|
50.00
|
50.31
|
50.00
|
13,800
|
|
8/22/2024
|
-0.60/-1.19%
|
52.40
|
52.40
|
49.50
|
50.00
|
50.03
|
50.00
|
25,800
|
|
|