|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/20/2024
|
+0.10/+0.55%
|
18.25
|
18.50
|
18.10
|
18.15
|
18.27
|
18.15
|
555,300
|
|
|
12/19/2024
|
+0.35/+1.98%
|
17.50
|
18.30
|
17.40
|
18.05
|
18.02
|
18.05
|
896,800
|
|
|
12/18/2024
|
+0.15/+0.85%
|
17.55
|
17.90
|
17.40
|
17.70
|
17.66
|
17.70
|
285,300
|
|
|
12/17/2024
|
0.00 / 0.00%
|
17.65
|
18.00
|
17.50
|
17.55
|
17.69
|
17.55
|
274,300
|
|
|
12/16/2024
|
+0.10/+0.57%
|
17.60
|
17.60
|
17.20
|
17.55
|
17.39
|
17.55
|
209,200
|
|
|
12/13/2024
|
+0.20/+1.16%
|
17.25
|
17.70
|
17.25
|
17.45
|
17.49
|
17.45
|
390,500
|
|
|
12/12/2024
|
-0.50/-2.82%
|
17.75
|
17.85
|
17.20
|
17.25
|
17.49
|
17.25
|
375,100
|
|
|
12/11/2024
|
-0.10/-0.56%
|
18.00
|
18.00
|
17.65
|
17.75
|
17.72
|
17.75
|
269,200
|
|
|
12/10/2024
|
-0.05/-0.28%
|
17.90
|
18.40
|
17.80
|
17.85
|
18.00
|
17.85
|
308,400
|
|
|
12/9/2024
|
0.00 / 0.00%
|
18.05
|
18.60
|
17.80
|
17.90
|
18.04
|
17.90
|
305,100
|
|
|
12/6/2024
|
+0.35/+1.87%
|
18.75
|
19.20
|
18.55
|
19.10
|
18.88
|
17.91
|
893,200
|
|
|
12/5/2024
|
+0.05/+0.27%
|
18.60
|
19.05
|
18.30
|
18.75
|
18.76
|
17.58
|
950,600
|
|
|
12/4/2024
|
-0.60/-3.11%
|
19.20
|
19.60
|
18.70
|
18.70
|
19.12
|
17.54
|
532,800
|
|
|
12/3/2024
|
+0.70/+3.76%
|
18.50
|
19.90
|
18.30
|
19.30
|
19.22
|
18.10
|
1,486,239
|
|
|
12/2/2024
|
+0.50/+2.76%
|
18.70
|
18.70
|
18.30
|
18.60
|
18.51
|
17.44
|
633,100
|
|
|
11/29/2024
|
+1.15/+6.78%
|
17.05
|
18.10
|
17.00
|
18.10
|
17.93
|
16.98
|
1,311,400
|
|
|
11/28/2024
|
+0.05/+0.30%
|
17.05
|
17.10
|
16.90
|
16.95
|
17.01
|
15.90
|
149,200
|
|
|
11/27/2024
|
-0.05/-0.29%
|
16.95
|
17.05
|
16.85
|
16.90
|
16.93
|
15.85
|
141,100
|
|
|
11/26/2024
|
-0.15/-0.88%
|
17.25
|
17.25
|
16.95
|
16.95
|
17.09
|
15.90
|
167,800
|
|
|
11/25/2024
|
+0.35/+2.09%
|
16.85
|
17.25
|
16.80
|
17.10
|
17.07
|
16.04
|
288,000
|
|
|