|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/27/2024
|
-0.10/-0.47%
|
21.50
|
21.80
|
21.35
|
21.35
|
21.45
|
21.35
|
687,200
|
|
|
12/26/2024
|
-0.60/-2.72%
|
22.05
|
22.10
|
21.45
|
21.45
|
21.63
|
21.45
|
1,323,000
|
|
|
12/25/2024
|
-0.65/-2.86%
|
22.80
|
22.85
|
22.00
|
22.05
|
22.30
|
22.05
|
1,415,800
|
|
|
12/24/2024
|
0.00 / 0.00%
|
22.70
|
23.10
|
22.35
|
22.70
|
22.67
|
22.70
|
1,065,600
|
|
|
12/23/2024
|
0.00 / 0.00%
|
22.80
|
23.10
|
22.60
|
22.70
|
22.84
|
22.70
|
761,400
|
|
|
12/20/2024
|
+0.90/+4.13%
|
21.80
|
22.75
|
21.80
|
22.70
|
22.48
|
22.70
|
2,654,200
|
|
|
12/19/2024
|
-0.10/-0.46%
|
21.75
|
22.50
|
21.30
|
21.80
|
21.79
|
21.80
|
1,086,000
|
|
|
12/18/2024
|
+0.30/+1.39%
|
21.60
|
22.15
|
21.40
|
21.90
|
21.88
|
21.90
|
493,800
|
|
|
12/17/2024
|
-0.15/-0.69%
|
21.75
|
21.80
|
21.55
|
21.60
|
21.66
|
21.60
|
267,800
|
|
|
12/16/2024
|
-0.25/-1.14%
|
22.00
|
22.05
|
21.60
|
21.75
|
21.79
|
21.75
|
325,500
|
|
|
12/13/2024
|
-0.20/-0.90%
|
22.20
|
22.20
|
21.85
|
22.00
|
22.01
|
22.00
|
559,300
|
|
|
12/12/2024
|
+0.65/+3.02%
|
21.55
|
22.45
|
21.55
|
22.20
|
22.08
|
22.20
|
1,231,700
|
|
|
12/11/2024
|
-0.15/-0.69%
|
21.70
|
21.90
|
21.50
|
21.55
|
21.65
|
21.55
|
391,300
|
|
|
12/10/2024
|
-0.15/-0.69%
|
21.80
|
21.95
|
21.40
|
21.70
|
21.68
|
21.70
|
411,700
|
|
|
12/9/2024
|
+0.40/+1.86%
|
21.30
|
21.85
|
21.30
|
21.85
|
21.66
|
21.85
|
468,400
|
|
|
12/6/2024
|
-0.45/-2.05%
|
21.90
|
22.20
|
21.45
|
21.45
|
21.78
|
21.45
|
850,200
|
|
|
12/5/2024
|
+0.45/+2.10%
|
21.25
|
22.00
|
21.20
|
21.90
|
21.69
|
21.90
|
787,100
|
|
|
12/4/2024
|
-0.55/-2.50%
|
21.80
|
21.85
|
21.25
|
21.45
|
21.46
|
21.45
|
1,047,900
|
|
|
12/3/2024
|
-0.65/-2.87%
|
22.55
|
22.55
|
22.00
|
22.00
|
22.19
|
22.00
|
1,121,800
|
|
|
12/2/2024
|
+0.15/+0.67%
|
22.50
|
22.80
|
22.30
|
22.65
|
22.53
|
22.65
|
494,200
|
|
|