Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
12/23/2024
|
+0.40/+1.41%
|
28.30
|
28.70
|
28.30
|
28.70
|
28.49
|
28.70
|
4,800
|
|
12/20/2024
|
+0.35/+1.25%
|
27.95
|
28.50
|
27.95
|
28.30
|
28.30
|
28.30
|
8,000
|
|
12/19/2024
|
-0.10/-0.36%
|
28.10
|
28.20
|
27.95
|
27.95
|
28.00
|
27.95
|
14,400
|
|
12/18/2024
|
-0.15/-0.53%
|
28.25
|
28.25
|
28.00
|
28.05
|
28.13
|
28.05
|
570,934
|
|
12/17/2024
|
-0.05/-0.18%
|
28.50
|
28.50
|
27.95
|
28.20
|
28.06
|
28.20
|
7,100
|
|
12/16/2024
|
+0.15/+0.53%
|
28.50
|
28.50
|
27.85
|
28.25
|
27.97
|
28.25
|
4,300
|
|
12/13/2024
|
+0.55/+2.00%
|
27.55
|
28.25
|
27.55
|
28.10
|
27.97
|
28.10
|
10,500
|
|
12/12/2024
|
-0.15/-0.54%
|
27.70
|
27.70
|
27.50
|
27.55
|
27.56
|
27.55
|
10,800
|
|
12/11/2024
|
-0.30/-1.07%
|
28.00
|
28.00
|
27.70
|
27.70
|
27.86
|
27.70
|
5,900
|
|
12/10/2024
|
-0.40/-1.41%
|
28.40
|
28.40
|
28.00
|
28.00
|
28.04
|
28.00
|
4,700
|
|
12/9/2024
|
+0.60/+2.16%
|
27.85
|
28.40
|
27.85
|
28.40
|
27.96
|
28.40
|
10,300
|
|
12/6/2024
|
-0.40/-1.42%
|
27.50
|
28.20
|
27.50
|
27.80
|
27.81
|
27.80
|
9,700
|
|
12/5/2024
|
-0.05/-0.18%
|
28.25
|
28.50
|
28.15
|
28.20
|
28.29
|
28.20
|
9,700
|
|
12/4/2024
|
-0.65/-2.25%
|
29.00
|
29.00
|
28.00
|
28.25
|
28.41
|
28.25
|
10,000
|
|
12/3/2024
|
-1.35/-4.46%
|
29.30
|
29.60
|
28.90
|
28.90
|
29.26
|
28.90
|
22,800
|
|
12/2/2024
|
-1.25/-3.97%
|
31.50
|
31.50
|
29.30
|
30.25
|
29.73
|
30.25
|
25,800
|
|
11/29/2024
|
+1.50/+5.00%
|
29.00
|
31.95
|
29.00
|
31.50
|
30.16
|
31.50
|
21,800
|
|
11/28/2024
|
+0.20/+0.60%
|
33.25
|
34.00
|
32.90
|
33.50
|
33.31
|
30.00
|
32,300
|
|
11/27/2024
|
-2.40/-6.72%
|
36.60
|
36.60
|
33.30
|
33.30
|
34.59
|
29.82
|
35,400
|
|
11/26/2024
|
+2.30/+6.89%
|
35.60
|
35.70
|
34.50
|
35.70
|
35.47
|
31.97
|
48,700
|
|
|