|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/24/2024
|
-0.05/-0.29%
|
17.00
|
17.00
|
16.90
|
16.95
|
16.95
|
16.95
|
522,200
|
|
|
12/23/2024
|
0.00 / 0.00%
|
16.95
|
17.20
|
16.95
|
17.00
|
17.04
|
17.00
|
354,000
|
|
|
12/20/2024
|
-0.10/-0.58%
|
17.10
|
17.20
|
17.00
|
17.00
|
17.07
|
17.00
|
278,900
|
|
|
12/19/2024
|
-0.15/-0.87%
|
17.00
|
17.10
|
16.85
|
17.10
|
16.98
|
17.10
|
740,800
|
|
|
12/18/2024
|
+0.15/+0.88%
|
17.05
|
17.25
|
17.00
|
17.25
|
17.12
|
17.25
|
294,500
|
|
|
12/17/2024
|
+0.05/+0.29%
|
17.20
|
17.20
|
17.00
|
17.10
|
17.08
|
17.10
|
418,700
|
|
|
12/16/2024
|
-0.10/-0.58%
|
17.25
|
17.30
|
17.05
|
17.05
|
17.16
|
17.05
|
417,700
|
|
|
12/13/2024
|
-0.35/-2.00%
|
17.45
|
17.50
|
17.15
|
17.15
|
17.28
|
17.15
|
638,000
|
|
|
12/12/2024
|
-0.10/-0.57%
|
17.65
|
17.70
|
17.45
|
17.50
|
17.61
|
17.50
|
367,300
|
|
|
12/11/2024
|
-0.10/-0.56%
|
17.75
|
17.80
|
17.20
|
17.60
|
17.59
|
17.60
|
654,800
|
|
|
12/10/2024
|
-0.05/-0.28%
|
17.75
|
17.80
|
17.50
|
17.70
|
17.64
|
17.70
|
501,400
|
|
|
12/9/2024
|
+0.05/+0.28%
|
17.70
|
17.90
|
17.60
|
17.75
|
17.73
|
17.75
|
676,100
|
|
|
12/6/2024
|
-0.10/-0.56%
|
17.70
|
17.80
|
17.55
|
17.70
|
17.70
|
17.70
|
1,075,500
|
|
|
12/5/2024
|
+1.10/+6.59%
|
16.70
|
17.85
|
16.40
|
17.80
|
17.30
|
17.80
|
2,092,300
|
|
|
12/4/2024
|
-0.25/-1.47%
|
16.95
|
16.95
|
16.60
|
16.70
|
16.72
|
16.70
|
658,900
|
|
|
12/3/2024
|
-0.10/-0.59%
|
17.05
|
17.20
|
16.90
|
16.95
|
16.99
|
16.95
|
188,700
|
|
|
12/2/2024
|
-0.05/-0.29%
|
17.10
|
17.20
|
17.00
|
17.05
|
17.06
|
17.05
|
189,200
|
|
|
11/29/2024
|
+0.05/+0.29%
|
17.00
|
17.20
|
16.85
|
17.10
|
17.01
|
17.10
|
331,400
|
|
|
11/28/2024
|
+0.05/+0.29%
|
17.10
|
17.25
|
17.00
|
17.05
|
17.10
|
17.05
|
223,700
|
|
|
11/27/2024
|
-0.25/-1.45%
|
17.25
|
17.25
|
17.00
|
17.00
|
17.08
|
17.00
|
354,500
|
|
|