|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/18/2024
|
0.00 / 0.00%
|
15.95
|
16.20
|
15.85
|
15.95
|
16.00
|
15.95
|
7,516,700
|
|
|
12/17/2024
|
0.00 / 0.00%
|
15.90
|
16.20
|
15.90
|
15.95
|
16.02
|
15.95
|
2,991,100
|
|
|
12/16/2024
|
-0.20/-1.24%
|
15.95
|
16.15
|
15.85
|
15.95
|
16.01
|
15.95
|
7,292,241
|
|
|
12/13/2024
|
0.00 / 0.00%
|
16.05
|
16.20
|
15.80
|
16.15
|
15.98
|
16.15
|
2,109,161
|
|
|
12/12/2024
|
-0.05/-0.31%
|
16.40
|
16.50
|
16.10
|
16.15
|
16.28
|
16.15
|
9,971,032
|
|
|
12/11/2024
|
-0.15/-0.92%
|
16.35
|
16.50
|
16.05
|
16.20
|
16.22
|
16.20
|
3,002,022
|
|
|
12/10/2024
|
-0.20/-1.21%
|
16.55
|
16.80
|
16.25
|
16.35
|
16.48
|
16.35
|
497,900
|
|
|
12/9/2024
|
+0.70/+4.42%
|
15.90
|
16.95
|
15.90
|
16.55
|
16.61
|
16.55
|
1,356,900
|
|
|
12/6/2024
|
-0.45/-2.76%
|
16.30
|
16.35
|
15.70
|
15.85
|
16.02
|
15.85
|
1,026,200
|
|
|
12/5/2024
|
+0.40/+2.52%
|
16.25
|
16.35
|
15.80
|
16.30
|
16.14
|
16.30
|
549,000
|
|
|
12/4/2024
|
+1.00/+6.71%
|
15.00
|
15.90
|
14.90
|
15.90
|
15.72
|
15.90
|
1,821,650
|
|
|
12/3/2024
|
-0.15/-1.00%
|
15.05
|
15.10
|
14.90
|
14.90
|
14.95
|
14.90
|
191,600
|
|
|
12/2/2024
|
0.00 / 0.00%
|
15.05
|
15.20
|
15.00
|
15.05
|
15.05
|
15.05
|
123,500
|
|
|
11/29/2024
|
+0.15/+1.01%
|
15.00
|
15.15
|
14.95
|
15.05
|
15.02
|
15.05
|
789,500
|
|
|
11/28/2024
|
0.00 / 0.00%
|
14.95
|
15.10
|
14.90
|
14.90
|
14.97
|
14.90
|
1,150,000
|
|
|
11/27/2024
|
-0.10/-0.67%
|
15.05
|
15.20
|
14.90
|
14.90
|
15.02
|
14.90
|
106,400
|
|
|
11/26/2024
|
+0.30/+2.04%
|
14.75
|
15.15
|
14.70
|
15.00
|
15.01
|
15.00
|
259,100
|
|
|
11/25/2024
|
+0.05/+0.34%
|
14.70
|
14.70
|
14.50
|
14.70
|
14.63
|
14.70
|
185,200
|
|
|
11/22/2024
|
-0.15/-1.01%
|
14.80
|
14.90
|
14.65
|
14.65
|
14.76
|
14.65
|
83,000
|
|
|
11/21/2024
|
+0.15/+1.02%
|
14.70
|
15.00
|
14.70
|
14.80
|
14.84
|
14.80
|
100,800
|
|
|