|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/20/2024
|
+0.01/+0.04%
|
23.04
|
23.06
|
22.95
|
23.06
|
23.01
|
23.06
|
278,000
|
|
|
12/19/2024
|
-0.30/-1.28%
|
23.18
|
23.18
|
22.90
|
23.05
|
23.03
|
23.05
|
884,100
|
|
|
12/18/2024
|
+0.13/+0.56%
|
23.22
|
23.35
|
23.18
|
23.35
|
23.21
|
23.35
|
1,027,800
|
|
|
12/17/2024
|
-0.05/-0.21%
|
23.20
|
23.30
|
23.18
|
23.22
|
23.22
|
23.22
|
199,100
|
|
|
12/16/2024
|
-0.04/-0.17%
|
23.36
|
23.36
|
23.16
|
23.27
|
23.17
|
23.27
|
1,125,800
|
|
|
12/13/2024
|
-0.11/-0.47%
|
23.27
|
23.32
|
23.13
|
23.31
|
23.24
|
23.31
|
238,600
|
|
|
12/12/2024
|
+0.03/+0.13%
|
23.39
|
23.49
|
23.30
|
23.42
|
23.37
|
23.42
|
284,600
|
|
|
12/11/2024
|
+0.03/+0.13%
|
23.36
|
23.45
|
23.25
|
23.39
|
23.39
|
23.39
|
467,900
|
|
|
12/10/2024
|
+0.01/+0.04%
|
23.36
|
23.40
|
23.30
|
23.36
|
23.34
|
23.36
|
116,600
|
|
|
12/9/2024
|
0.00 / 0.00%
|
23.35
|
23.46
|
23.24
|
23.35
|
23.27
|
23.35
|
781,400
|
|
|
12/6/2024
|
0.00 / 0.00%
|
23.35
|
23.43
|
23.10
|
23.35
|
23.36
|
23.35
|
726,800
|
|
|
12/5/2024
|
+0.57/+2.50%
|
22.66
|
23.36
|
22.66
|
23.35
|
23.08
|
23.35
|
196,700
|
|
|
12/4/2024
|
-0.11/-0.48%
|
22.89
|
22.89
|
22.72
|
22.78
|
22.77
|
22.78
|
66,500
|
|
|
12/3/2024
|
+0.05/+0.22%
|
22.90
|
22.90
|
22.76
|
22.89
|
22.86
|
22.89
|
552,200
|
|
|
12/2/2024
|
-0.08/-0.35%
|
22.92
|
23.05
|
22.80
|
22.84
|
22.93
|
22.84
|
506,200
|
|
|
11/29/2024
|
+0.22/+0.97%
|
22.80
|
22.92
|
22.70
|
22.92
|
22.83
|
22.92
|
179,000
|
|
|
11/28/2024
|
-0.03/-0.13%
|
22.73
|
22.88
|
22.68
|
22.70
|
22.75
|
22.70
|
186,600
|
|
|
11/27/2024
|
+0.01/+0.04%
|
22.72
|
22.77
|
22.65
|
22.73
|
22.70
|
22.73
|
263,000
|
|
|
11/26/2024
|
+0.14/+0.62%
|
22.58
|
22.78
|
22.58
|
22.72
|
22.71
|
22.72
|
98,700
|
|
|
11/25/2024
|
+0.08/+0.36%
|
22.50
|
22.58
|
22.48
|
22.58
|
22.53
|
22.58
|
1,664,400
|
|
|