|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/23/2024
|
-0.60/-3.41%
|
17.60
|
17.70
|
16.70
|
17.00
|
17.02
|
17.00
|
315,500
|
|
|
12/20/2024
|
+1.00/+6.02%
|
16.90
|
18.00
|
16.90
|
17.60
|
17.39
|
17.60
|
47,900
|
|
|
12/19/2024
|
0.00 / 0.00%
|
16.30
|
16.80
|
16.30
|
16.60
|
16.51
|
16.60
|
13,700
|
|
|
12/18/2024
|
-0.30/-1.78%
|
16.50
|
16.90
|
16.50
|
16.60
|
16.66
|
16.60
|
19,300
|
|
|
12/17/2024
|
+0.20/+1.20%
|
17.00
|
18.00
|
16.60
|
16.90
|
16.78
|
16.90
|
21,100
|
|
|
12/16/2024
|
+0.20/+1.21%
|
16.40
|
16.70
|
16.30
|
16.70
|
16.50
|
16.70
|
9,800
|
|
|
12/13/2024
|
0.00 / 0.00%
|
16.50
|
16.50
|
16.20
|
16.50
|
16.25
|
16.50
|
9,700
|
|
|
12/12/2024
|
+0.70/+4.43%
|
16.00
|
17.30
|
16.00
|
16.50
|
16.34
|
16.50
|
36,600
|
|
|
12/11/2024
|
+0.30/+1.94%
|
15.40
|
15.90
|
15.40
|
15.80
|
15.87
|
15.80
|
18,200
|
|
|
12/10/2024
|
+0.20/+1.31%
|
15.30
|
15.90
|
15.30
|
15.50
|
15.65
|
15.50
|
18,300
|
|
|
12/9/2024
|
-1.10/-6.71%
|
16.00
|
16.00
|
15.30
|
15.30
|
15.48
|
15.30
|
19,000
|
|
|
12/6/2024
|
+0.20/+1.23%
|
17.50
|
17.50
|
15.80
|
16.40
|
16.52
|
16.40
|
8,900
|
|
|
12/5/2024
|
+1.40/+9.46%
|
15.20
|
16.20
|
15.20
|
16.20
|
16.12
|
16.20
|
108,200
|
|
|
12/4/2024
|
0.00 / 0.00%
|
15.00
|
15.30
|
14.80
|
14.80
|
14.87
|
14.80
|
11,800
|
|
|
12/3/2024
|
-0.30/-1.99%
|
14.80
|
15.10
|
14.70
|
14.80
|
14.81
|
14.80
|
20,600
|
|
|
12/2/2024
|
0.00 / 0.00%
|
14.90
|
15.10
|
14.80
|
15.10
|
14.81
|
15.10
|
21,800
|
|
|
11/29/2024
|
+0.30/+2.03%
|
14.80
|
15.10
|
14.80
|
15.10
|
14.96
|
15.10
|
23,600
|
|
|
11/28/2024
|
-0.40/-2.63%
|
14.80
|
15.20
|
14.80
|
14.80
|
14.88
|
14.80
|
3,700
|
|
|
11/27/2024
|
-0.10/-0.65%
|
15.20
|
15.80
|
15.10
|
15.20
|
15.25
|
15.20
|
39,800
|
|
|
11/26/2024
|
+0.60/+4.08%
|
14.70
|
15.30
|
14.60
|
15.30
|
14.99
|
15.30
|
34,100
|
|
|