|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
12/7/2023
|
-0.20/-0.78%
|
25.50
|
25.50
|
25.30
|
25.30
|
25.36
|
25.30
|
2,300
|
|
12/6/2023
|
+0.40/+1.57%
|
25.40
|
25.90
|
25.30
|
25.80
|
25.50
|
25.80
|
5,600
|
|
12/5/2023
|
+1.60/+6.81%
|
25.90
|
25.90
|
24.90
|
25.10
|
25.35
|
25.10
|
5,100
|
|
12/4/2023
|
-0.10/-0.39%
|
25.60
|
26.20
|
21.90
|
25.60
|
23.53
|
25.60
|
33,500
|
|
12/1/2023
|
-0.20/-0.78%
|
25.80
|
25.90
|
25.60
|
25.60
|
25.70
|
25.60
|
4,300
|
|
11/30/2023
|
+0.10/+0.39%
|
25.60
|
25.90
|
25.60
|
25.90
|
25.80
|
25.90
|
1,800
|
|
11/29/2023
|
+0.50/+1.94%
|
26.00
|
26.40
|
25.60
|
26.30
|
25.80
|
26.30
|
2,700
|
|
11/28/2023
|
+0.20/+0.77%
|
25.80
|
26.10
|
25.60
|
26.10
|
25.80
|
26.10
|
4,500
|
|
11/27/2023
|
+0.10/+0.38%
|
25.80
|
26.50
|
25.60
|
26.20
|
25.93
|
26.20
|
2,700
|
|
11/24/2023
|
-1.00/-3.73%
|
26.30
|
26.80
|
25.60
|
25.80
|
26.10
|
25.80
|
14,000
|
|
11/23/2023
|
-1.30/-4.68%
|
27.40
|
27.40
|
26.30
|
26.50
|
26.80
|
26.50
|
17,400
|
|
11/22/2023
|
+0.30/+1.12%
|
29.80
|
29.80
|
26.70
|
27.20
|
27.79
|
27.20
|
152,900
|
|
11/21/2023
|
+0.40/+1.35%
|
29.60
|
30.10
|
29.60
|
30.00
|
29.90
|
26.99
|
65,900
|
|
11/20/2023
|
0.00 / 0.00%
|
29.80
|
29.80
|
29.50
|
29.70
|
29.62
|
26.72
|
47,600
|
|
11/17/2023
|
0.00 / 0.00%
|
29.60
|
29.80
|
29.50
|
29.70
|
29.70
|
26.72
|
43,300
|
|
11/16/2023
|
-0.20/-0.67%
|
29.80
|
29.80
|
29.50
|
29.50
|
29.70
|
26.54
|
16,200
|
|
11/15/2023
|
+0.40/+1.37%
|
29.60
|
29.90
|
29.40
|
29.50
|
29.71
|
26.54
|
17,900
|
|
11/14/2023
|
+0.30/+1.03%
|
28.80
|
29.40
|
28.80
|
29.30
|
29.10
|
26.36
|
8,700
|
|
11/13/2023
|
-0.20/-0.68%
|
29.30
|
29.50
|
28.80
|
29.10
|
29.00
|
26.18
|
15,900
|
|
11/10/2023
|
-0.20/-0.68%
|
29.60
|
29.60
|
29.20
|
29.30
|
29.30
|
26.36
|
5,900
|
|
|
|
|
|