|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/31/2024
|
-0.30/-1.35%
|
21.85
|
22.00
|
21.85
|
21.85
|
21.93
|
21.85
|
2,400
|
|
|
12/30/2024
|
-0.85/-3.70%
|
22.30
|
22.60
|
22.15
|
22.15
|
22.30
|
22.15
|
8,200
|
|
|
12/27/2024
|
+0.80/+3.60%
|
22.00
|
23.20
|
22.00
|
23.00
|
22.64
|
23.00
|
21,100
|
|
|
12/26/2024
|
+0.20/+0.91%
|
22.00
|
22.35
|
22.00
|
22.20
|
22.26
|
22.20
|
30,600
|
|
|
12/25/2024
|
-0.20/-0.90%
|
22.00
|
22.40
|
22.00
|
22.00
|
22.14
|
22.00
|
5,600
|
|
|
12/24/2024
|
0.00 / 0.00%
|
21.65
|
22.20
|
21.50
|
22.20
|
21.89
|
22.20
|
5,914,436
|
|
|
12/23/2024
|
+0.15/+0.68%
|
21.60
|
22.40
|
21.60
|
22.20
|
22.15
|
22.20
|
499,700
|
|
|
12/20/2024
|
-0.30/-1.34%
|
21.60
|
22.05
|
21.60
|
22.05
|
21.92
|
22.05
|
51,200
|
|
|
12/19/2024
|
0.00 / 0.00%
|
22.35
|
22.35
|
21.00
|
22.35
|
21.79
|
22.35
|
9,900
|
|
|
12/18/2024
|
-0.40/-1.76%
|
22.80
|
22.80
|
22.35
|
22.35
|
22.40
|
22.35
|
10,782,600
|
|
|
12/17/2024
|
+0.20/+0.89%
|
22.10
|
22.75
|
22.10
|
22.75
|
22.54
|
22.75
|
24,500
|
|
|
12/16/2024
|
-0.45/-1.96%
|
22.25
|
22.90
|
22.25
|
22.55
|
22.41
|
22.55
|
11,700
|
|
|
12/13/2024
|
+1.40/+6.48%
|
22.00
|
23.00
|
21.95
|
23.00
|
22.49
|
23.00
|
32,000
|
|
|
12/12/2024
|
-1.55/-6.70%
|
23.15
|
23.15
|
21.60
|
21.60
|
21.79
|
21.60
|
20,900
|
|
|
12/11/2024
|
-0.35/-1.49%
|
23.50
|
23.75
|
23.00
|
23.15
|
23.13
|
23.15
|
30,100
|
|
|
12/10/2024
|
0.00 / 0.00%
|
23.30
|
23.50
|
23.20
|
23.50
|
23.28
|
23.50
|
283,200
|
|
|
12/9/2024
|
+0.05/+0.21%
|
23.45
|
23.80
|
23.20
|
23.50
|
23.52
|
23.50
|
628,100
|
|
|
12/6/2024
|
-0.45/-1.88%
|
23.90
|
23.90
|
23.35
|
23.45
|
23.42
|
23.45
|
11,700
|
|
|
12/5/2024
|
-0.10/-0.42%
|
23.20
|
23.95
|
23.20
|
23.90
|
23.90
|
23.90
|
2,927,300
|
|
|
12/4/2024
|
-0.20/-0.83%
|
23.40
|
24.00
|
23.40
|
24.00
|
23.48
|
24.00
|
6,200
|
|
|