|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/25/2024
|
-0.10/-0.58%
|
17.40
|
17.50
|
17.00
|
17.20
|
17.20
|
17.20
|
592,900
|
|
|
12/24/2024
|
+0.10/+0.58%
|
17.00
|
17.70
|
17.00
|
17.20
|
17.30
|
17.20
|
824,600
|
|
|
12/23/2024
|
-0.30/-1.73%
|
17.30
|
17.60
|
16.90
|
17.00
|
17.10
|
17.00
|
404,700
|
|
|
12/20/2024
|
+0.80/+4.88%
|
16.80
|
17.60
|
16.70
|
17.20
|
17.30
|
17.20
|
968,300
|
|
|
12/19/2024
|
+0.50/+3.07%
|
16.10
|
17.00
|
15.90
|
16.80
|
16.40
|
16.80
|
548,900
|
|
|
12/18/2024
|
-0.10/-0.61%
|
16.20
|
16.40
|
16.20
|
16.30
|
16.30
|
16.30
|
129,000
|
|
|
12/17/2024
|
-0.10/-0.61%
|
16.60
|
16.60
|
16.30
|
16.40
|
16.40
|
16.40
|
225,900
|
|
|
12/16/2024
|
+0.50/+3.13%
|
16.10
|
17.00
|
16.00
|
16.50
|
16.50
|
16.50
|
685,000
|
|
|
12/13/2024
|
+0.10/+0.63%
|
16.00
|
16.10
|
15.90
|
16.10
|
16.00
|
16.10
|
94,100
|
|
|
12/12/2024
|
0.00 / 0.00%
|
16.20
|
16.30
|
15.90
|
16.10
|
16.00
|
16.10
|
205,000
|
|
|
12/11/2024
|
-0.10/-0.61%
|
16.60
|
16.60
|
16.00
|
16.20
|
16.10
|
16.20
|
247,200
|
|
|
12/10/2024
|
+0.60/+3.80%
|
15.80
|
16.60
|
15.80
|
16.40
|
16.30
|
16.40
|
519,800
|
|
|
12/9/2024
|
0.00 / 0.00%
|
15.80
|
15.90
|
15.60
|
15.80
|
15.80
|
15.80
|
141,300
|
|
|
12/6/2024
|
-0.30/-1.88%
|
15.90
|
16.00
|
15.70
|
15.70
|
15.80
|
15.70
|
142,000
|
|
|
12/5/2024
|
-0.10/-0.63%
|
15.90
|
16.10
|
15.90
|
15.90
|
16.00
|
15.90
|
97,800
|
|
|
12/4/2024
|
+0.30/+1.92%
|
15.70
|
16.20
|
15.60
|
15.90
|
16.00
|
15.90
|
251,500
|
|
|
12/3/2024
|
+0.10/+0.64%
|
15.50
|
15.80
|
15.40
|
15.70
|
15.60
|
15.70
|
112,700
|
|
|
12/2/2024
|
-0.10/-0.64%
|
15.60
|
15.80
|
15.50
|
15.50
|
15.60
|
15.50
|
52,700
|
|
|
11/29/2024
|
0.00 / 0.00%
|
15.40
|
15.80
|
15.40
|
15.50
|
15.60
|
15.50
|
58,500
|
|
|
11/28/2024
|
-0.20/-1.28%
|
15.60
|
15.70
|
15.40
|
15.40
|
15.50
|
15.40
|
74,000
|
|
|