|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/25/2024
|
+0.50/+2.20%
|
22.75
|
23.80
|
22.75
|
23.25
|
23.44
|
23.25
|
2,855,300
|
|
|
12/24/2024
|
-0.15/-0.66%
|
22.90
|
22.90
|
22.70
|
22.75
|
22.80
|
22.75
|
607,800
|
|
|
12/23/2024
|
+0.10/+0.44%
|
23.00
|
23.15
|
22.85
|
22.90
|
22.96
|
22.90
|
448,900
|
|
|
12/20/2024
|
+0.15/+0.66%
|
22.70
|
23.10
|
22.70
|
22.80
|
22.88
|
22.80
|
949,100
|
|
|
12/19/2024
|
-0.20/-0.88%
|
22.70
|
22.80
|
22.55
|
22.65
|
22.66
|
22.65
|
931,200
|
|
|
12/18/2024
|
+0.15/+0.66%
|
22.75
|
22.95
|
22.70
|
22.85
|
22.80
|
22.85
|
692,300
|
|
|
12/17/2024
|
-0.05/-0.22%
|
22.80
|
22.90
|
22.70
|
22.70
|
22.79
|
22.70
|
727,800
|
|
|
12/16/2024
|
-0.10/-0.44%
|
22.90
|
23.00
|
22.70
|
22.75
|
22.80
|
22.75
|
712,100
|
|
|
12/13/2024
|
0.00 / 0.00%
|
23.00
|
23.00
|
22.80
|
22.85
|
22.86
|
22.85
|
888,400
|
|
|
12/12/2024
|
0.00 / 0.00%
|
22.85
|
23.05
|
22.80
|
22.85
|
22.88
|
22.85
|
886,400
|
|
|
12/11/2024
|
0.00 / 0.00%
|
23.00
|
23.20
|
22.80
|
22.85
|
22.95
|
22.85
|
1,180,500
|
|
|
12/10/2024
|
-0.30/-1.30%
|
23.15
|
23.40
|
22.80
|
22.85
|
22.99
|
22.85
|
2,089,600
|
|
|
12/9/2024
|
-0.10/-0.43%
|
23.30
|
23.30
|
23.15
|
23.15
|
23.20
|
23.15
|
1,191,800
|
|
|
12/6/2024
|
-0.05/-0.21%
|
23.40
|
23.65
|
23.25
|
23.25
|
23.40
|
23.25
|
1,173,700
|
|
|
12/5/2024
|
+0.45/+1.97%
|
22.85
|
23.30
|
22.75
|
23.30
|
23.07
|
23.30
|
1,554,000
|
|
|
12/4/2024
|
-0.25/-1.08%
|
23.20
|
23.20
|
22.85
|
22.85
|
23.01
|
22.85
|
1,124,800
|
|
|
12/3/2024
|
0.00 / 0.00%
|
23.20
|
23.25
|
23.00
|
23.10
|
23.13
|
23.10
|
1,439,700
|
|
|
12/2/2024
|
0.00 / 0.00%
|
23.15
|
23.35
|
23.05
|
23.10
|
23.13
|
23.10
|
1,258,300
|
|
|
11/29/2024
|
+0.10/+0.43%
|
23.20
|
23.45
|
23.00
|
23.10
|
23.29
|
23.10
|
1,503,200
|
|
|
11/28/2024
|
+0.10/+0.44%
|
22.95
|
23.20
|
22.95
|
23.00
|
23.04
|
23.00
|
867,500
|
|
|