|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/20/2024
|
+0.20/+0.94%
|
21.25
|
21.45
|
21.25
|
21.45
|
21.31
|
21.45
|
80,300
|
|
|
12/19/2024
|
-0.25/-1.16%
|
21.05
|
22.50
|
21.05
|
21.25
|
21.45
|
21.25
|
117,000
|
|
|
12/18/2024
|
+0.20/+0.88%
|
22.65
|
22.80
|
22.60
|
22.80
|
22.73
|
21.50
|
88,000
|
|
|
12/17/2024
|
-0.20/-0.88%
|
22.85
|
22.90
|
22.60
|
22.60
|
22.74
|
21.31
|
167,900
|
|
|
12/16/2024
|
-0.05/-0.22%
|
22.90
|
22.90
|
22.65
|
22.80
|
22.73
|
21.50
|
98,900
|
|
|
12/13/2024
|
0.00 / 0.00%
|
22.85
|
22.90
|
22.65
|
22.85
|
22.77
|
21.55
|
78,300
|
|
|
12/12/2024
|
-0.05/-0.22%
|
23.00
|
23.00
|
22.70
|
22.85
|
22.85
|
21.55
|
129,900
|
|
|
12/11/2024
|
0.00 / 0.00%
|
23.00
|
23.00
|
22.70
|
22.90
|
22.82
|
21.59
|
100,700
|
|
|
12/10/2024
|
+0.30/+1.33%
|
22.85
|
23.10
|
22.70
|
22.90
|
22.90
|
21.59
|
188,000
|
|
|
12/9/2024
|
+0.20/+0.89%
|
22.45
|
22.75
|
22.40
|
22.60
|
22.52
|
21.31
|
82,800
|
|
|
12/6/2024
|
+0.10/+0.45%
|
22.70
|
22.70
|
22.35
|
22.40
|
22.49
|
21.12
|
56,300
|
|
|
12/5/2024
|
+0.70/+3.24%
|
21.85
|
22.80
|
21.85
|
22.30
|
22.16
|
21.03
|
161,200
|
|
|
12/4/2024
|
-0.20/-0.92%
|
21.80
|
22.00
|
21.50
|
21.60
|
21.62
|
20.37
|
149,100
|
|
|
12/3/2024
|
-0.25/-1.13%
|
21.90
|
22.00
|
21.50
|
21.80
|
21.70
|
20.56
|
82,300
|
|
|
12/2/2024
|
+0.10/+0.46%
|
22.05
|
22.05
|
21.90
|
22.05
|
21.99
|
20.79
|
363,500
|
|
|
11/29/2024
|
-0.05/-0.23%
|
21.90
|
22.20
|
21.80
|
21.95
|
22.04
|
20.70
|
168,000
|
|
|
11/28/2024
|
+0.15/+0.69%
|
22.05
|
22.05
|
21.90
|
22.00
|
21.96
|
20.75
|
27,200
|
|
|
11/27/2024
|
-0.20/-0.91%
|
22.05
|
22.05
|
21.85
|
21.85
|
21.95
|
20.60
|
33,500
|
|
|
11/26/2024
|
+0.25/+1.15%
|
21.70
|
22.10
|
21.70
|
22.05
|
21.99
|
20.79
|
39,900
|
|
|
11/25/2024
|
+0.10/+0.46%
|
21.75
|
21.85
|
21.70
|
21.80
|
21.78
|
20.56
|
74,500
|
|
|