|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/24/2024
|
+1.35/+6.87%
|
19.80
|
21.00
|
19.80
|
21.00
|
20.91
|
21.00
|
372,700
|
|
|
12/23/2024
|
+0.10/+0.51%
|
19.55
|
19.70
|
19.50
|
19.65
|
19.58
|
19.65
|
30,700
|
|
|
12/20/2024
|
+0.15/+0.77%
|
19.70
|
19.85
|
19.55
|
19.55
|
19.65
|
19.55
|
32,600
|
|
|
12/19/2024
|
-0.60/-3.00%
|
20.00
|
20.00
|
19.30
|
19.40
|
19.51
|
19.40
|
82,400
|
|
|
12/18/2024
|
-0.40/-1.96%
|
20.40
|
20.40
|
19.80
|
20.00
|
19.95
|
20.00
|
44,000
|
|
|
12/17/2024
|
+0.55/+2.77%
|
19.85
|
20.80
|
19.60
|
20.40
|
20.07
|
20.40
|
64,700
|
|
|
12/16/2024
|
+0.25/+1.28%
|
20.00
|
20.00
|
19.60
|
19.85
|
19.67
|
19.85
|
60,700
|
|
|
12/13/2024
|
-0.55/-2.73%
|
20.00
|
20.00
|
19.60
|
19.60
|
19.71
|
19.60
|
90,400
|
|
|
12/12/2024
|
-0.25/-1.23%
|
20.00
|
20.40
|
19.90
|
20.15
|
20.07
|
20.15
|
35,300
|
|
|
12/11/2024
|
-0.05/-0.24%
|
20.10
|
20.65
|
20.05
|
20.40
|
20.37
|
20.40
|
37,600
|
|
|
12/10/2024
|
0.00 / 0.00%
|
20.80
|
20.80
|
20.00
|
20.45
|
20.23
|
20.45
|
45,300
|
|
|
12/9/2024
|
+0.75/+3.81%
|
19.80
|
20.75
|
19.70
|
20.45
|
20.31
|
20.45
|
116,300
|
|
|
12/6/2024
|
0.00 / 0.00%
|
19.75
|
19.80
|
19.60
|
19.70
|
19.67
|
19.70
|
42,500
|
|
|
12/5/2024
|
+0.15/+0.77%
|
19.70
|
19.70
|
19.25
|
19.70
|
19.60
|
19.70
|
36,700
|
|
|
12/4/2024
|
-0.30/-1.51%
|
19.80
|
19.80
|
19.25
|
19.55
|
19.45
|
19.55
|
60,500
|
|
|
12/3/2024
|
+0.15/+0.76%
|
19.75
|
19.90
|
19.70
|
19.85
|
19.77
|
19.85
|
21,300
|
|
|
12/2/2024
|
-0.05/-0.25%
|
19.55
|
19.90
|
19.55
|
19.70
|
19.75
|
19.70
|
70,700
|
|
|
11/29/2024
|
+0.25/+1.28%
|
19.50
|
19.85
|
19.30
|
19.75
|
19.57
|
19.75
|
17,700
|
|
|
11/28/2024
|
-0.30/-1.52%
|
19.80
|
19.80
|
19.50
|
19.50
|
19.56
|
19.50
|
46,400
|
|
|
11/27/2024
|
+0.30/+1.54%
|
19.55
|
20.60
|
19.55
|
19.80
|
19.95
|
19.80
|
41,700
|
|
|