Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
12/20/2024
|
+0.05/+0.20%
|
25.25
|
25.35
|
25.00
|
25.05
|
25.15
|
25.05
|
404,300
|
|
12/19/2024
|
-0.30/-1.19%
|
25.10
|
25.20
|
24.85
|
25.00
|
25.03
|
25.00
|
537,700
|
|
12/18/2024
|
+0.45/+1.81%
|
24.80
|
25.40
|
24.80
|
25.30
|
25.12
|
25.30
|
194,100
|
|
12/17/2024
|
-0.15/-0.60%
|
24.90
|
25.20
|
24.85
|
24.85
|
24.97
|
24.85
|
311,700
|
|
12/16/2024
|
-0.25/-0.99%
|
25.40
|
25.40
|
24.90
|
25.00
|
25.09
|
25.00
|
236,100
|
|
12/13/2024
|
+0.05/+0.20%
|
25.25
|
25.45
|
25.20
|
25.25
|
25.32
|
25.25
|
323,000
|
|
12/12/2024
|
-0.10/-0.40%
|
25.30
|
25.60
|
25.20
|
25.20
|
25.38
|
25.20
|
256,000
|
|
12/11/2024
|
-0.25/-0.98%
|
25.80
|
25.80
|
25.30
|
25.30
|
25.47
|
25.30
|
385,700
|
|
12/10/2024
|
-0.30/-1.16%
|
25.90
|
25.95
|
25.55
|
25.55
|
25.73
|
25.55
|
2,207,400
|
|
12/9/2024
|
+0.25/+0.98%
|
25.60
|
26.20
|
25.60
|
25.85
|
25.90
|
25.85
|
826,200
|
|
12/6/2024
|
+0.10/+0.39%
|
25.80
|
25.80
|
25.50
|
25.60
|
25.64
|
25.60
|
1,230,600
|
|
12/5/2024
|
+0.60/+2.41%
|
24.90
|
25.60
|
24.80
|
25.50
|
25.21
|
25.50
|
680,500
|
|
12/4/2024
|
-0.25/-0.99%
|
25.20
|
25.40
|
24.70
|
24.90
|
25.06
|
24.90
|
809,500
|
|
12/3/2024
|
-0.25/-0.98%
|
25.60
|
25.60
|
25.15
|
25.15
|
25.27
|
25.15
|
1,109,400
|
|
12/2/2024
|
0.00 / 0.00%
|
25.45
|
25.80
|
25.35
|
25.40
|
25.49
|
25.40
|
260,500
|
|
11/29/2024
|
+0.35/+1.40%
|
25.30
|
25.80
|
24.95
|
25.40
|
25.39
|
25.40
|
1,388,400
|
|
11/28/2024
|
-0.25/-0.99%
|
25.65
|
25.65
|
25.00
|
25.05
|
25.22
|
25.05
|
269,700
|
|
11/27/2024
|
+0.05/+0.20%
|
25.25
|
25.75
|
25.25
|
25.30
|
25.49
|
25.30
|
391,000
|
|
11/26/2024
|
+0.30/+1.20%
|
25.15
|
25.25
|
24.95
|
25.25
|
25.14
|
25.25
|
441,300
|
|
11/25/2024
|
+0.20/+0.81%
|
24.80
|
24.95
|
24.60
|
24.95
|
24.86
|
24.95
|
272,100
|
|
|