|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/13/2024
|
-2.80/-3.08%
|
91.00
|
91.00
|
86.60
|
88.00
|
88.48
|
88.00
|
17,100
|
|
|
11/12/2024
|
+0.20/+0.22%
|
90.70
|
91.10
|
88.60
|
90.80
|
90.39
|
90.80
|
39,500
|
|
|
11/11/2024
|
-0.70/-0.77%
|
91.40
|
91.80
|
89.00
|
90.60
|
90.97
|
90.60
|
32,900
|
|
|
11/8/2024
|
+0.20/+0.22%
|
90.50
|
91.40
|
88.00
|
91.30
|
90.45
|
91.30
|
27,000
|
|
|
11/7/2024
|
+4.10/+4.71%
|
87.90
|
91.60
|
87.00
|
91.10
|
89.85
|
91.10
|
45,000
|
|
|
11/6/2024
|
-2.00/-2.25%
|
89.00
|
89.00
|
86.50
|
87.00
|
87.46
|
87.00
|
32,200
|
|
|
11/5/2024
|
-1.00/-1.11%
|
90.00
|
91.00
|
89.00
|
89.00
|
90.18
|
89.00
|
38,900
|
|
|
11/4/2024
|
+0.50/+0.56%
|
89.60
|
90.00
|
87.00
|
90.00
|
89.11
|
90.00
|
50,600
|
|
|
11/1/2024
|
+1.90/+2.17%
|
87.80
|
90.00
|
87.80
|
89.50
|
89.03
|
89.50
|
78,200
|
|
|
10/31/2024
|
+3.60/+4.29%
|
84.00
|
87.60
|
84.00
|
87.60
|
85.99
|
87.60
|
133,600
|
|
|
10/30/2024
|
+3.50/+4.35%
|
80.50
|
84.00
|
79.50
|
84.00
|
81.83
|
84.00
|
95,000
|
|
|
10/29/2024
|
+0.90/+1.13%
|
80.00
|
81.50
|
79.20
|
80.50
|
80.32
|
80.50
|
115,600
|
|
|
10/28/2024
|
-0.70/-0.87%
|
80.30
|
80.30
|
79.20
|
79.60
|
79.74
|
79.60
|
41,200
|
|
|
10/25/2024
|
-0.50/-0.62%
|
81.00
|
81.00
|
80.00
|
80.30
|
80.41
|
80.30
|
31,500
|
|
|
10/24/2024
|
+2.70/+3.46%
|
79.00
|
81.30
|
78.50
|
80.80
|
80.24
|
80.80
|
110,800
|
|
|
10/23/2024
|
+2.80/+3.72%
|
80.40
|
80.50
|
78.00
|
78.10
|
79.26
|
78.10
|
85,400
|
|
|
10/22/2024
|
-0.10/-0.13%
|
76.00
|
76.50
|
74.80
|
75.30
|
75.71
|
75.30
|
14,100
|
|
|
10/21/2024
|
-1.60/-2.08%
|
75.60
|
75.60
|
75.00
|
75.40
|
75.42
|
75.40
|
2,500
|
|
|
10/18/2024
|
-0.70/-0.90%
|
76.70
|
77.00
|
76.50
|
77.00
|
76.57
|
77.00
|
16,500
|
|
|
10/17/2024
|
-0.40/-0.51%
|
78.10
|
78.40
|
76.00
|
77.70
|
77.18
|
77.70
|
20,000
|
|
|