|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/24/2024
|
-0.05/-0.22%
|
22.00
|
23.00
|
22.00
|
22.75
|
22.32
|
22.75
|
3,900
|
|
|
12/23/2024
|
0.00 / 0.00%
|
23.00
|
23.00
|
22.10
|
22.80
|
22.85
|
22.80
|
8,600
|
|
|
12/20/2024
|
+0.40/+1.79%
|
22.35
|
22.85
|
22.30
|
22.80
|
22.50
|
22.80
|
13,900
|
|
|
12/19/2024
|
0.00 / 0.00%
|
22.00
|
22.40
|
22.00
|
22.40
|
22.15
|
22.40
|
6,700
|
|
|
12/18/2024
|
-0.10/-0.44%
|
22.50
|
22.50
|
21.90
|
22.40
|
22.23
|
22.40
|
9,000
|
|
|
12/17/2024
|
0.00 / 0.00%
|
22.20
|
22.50
|
22.20
|
22.50
|
22.33
|
22.50
|
3,600
|
|
|
12/16/2024
|
+0.30/+1.35%
|
21.30
|
22.60
|
21.30
|
22.50
|
22.14
|
22.50
|
41,100
|
|
|
12/13/2024
|
-0.60/-2.63%
|
22.55
|
22.85
|
22.20
|
22.20
|
22.57
|
22.20
|
12,000
|
|
|
12/12/2024
|
-0.60/-2.56%
|
23.40
|
23.40
|
22.50
|
22.80
|
22.60
|
22.80
|
21,000
|
|
|
12/11/2024
|
+0.60/+2.63%
|
23.90
|
23.90
|
22.55
|
23.40
|
22.93
|
23.40
|
4,700
|
|
|
12/10/2024
|
-0.05/-0.22%
|
22.65
|
22.80
|
22.50
|
22.80
|
22.62
|
22.80
|
21,700
|
|
|
12/9/2024
|
-0.10/-0.44%
|
22.90
|
22.95
|
22.50
|
22.85
|
22.69
|
22.85
|
55,800
|
|
|
12/6/2024
|
-0.05/-0.22%
|
24.25
|
24.25
|
22.95
|
22.95
|
23.26
|
22.95
|
21,600
|
|
|
12/5/2024
|
0.00 / 0.00%
|
22.50
|
23.00
|
22.50
|
23.00
|
22.79
|
23.00
|
13,200
|
|
|
12/4/2024
|
+0.05/+0.22%
|
22.25
|
23.00
|
22.25
|
23.00
|
22.80
|
23.00
|
16,100
|
|
|
12/3/2024
|
+0.05/+0.22%
|
22.90
|
22.95
|
22.70
|
22.95
|
22.76
|
22.95
|
31,100
|
|
|
12/2/2024
|
+0.05/+0.22%
|
22.70
|
22.95
|
22.70
|
22.90
|
22.79
|
22.90
|
13,700
|
|
|
11/29/2024
|
0.00 / 0.00%
|
22.60
|
23.20
|
22.60
|
22.85
|
22.72
|
22.85
|
11,800
|
|
|
11/28/2024
|
-0.20/-0.87%
|
23.30
|
23.30
|
22.70
|
22.85
|
22.93
|
22.85
|
16,400
|
|
|
11/27/2024
|
+0.15/+0.66%
|
22.50
|
23.80
|
22.50
|
23.05
|
22.85
|
23.05
|
220,800
|
|
|