|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/20/2024
|
+0.05/+0.30%
|
16.60
|
16.65
|
16.45
|
16.65
|
16.54
|
16.65
|
221,800
|
|
|
12/19/2024
|
-0.05/-0.30%
|
16.65
|
16.65
|
16.40
|
16.60
|
16.52
|
16.60
|
228,000
|
|
|
12/18/2024
|
0.00 / 0.00%
|
16.65
|
16.65
|
16.40
|
16.65
|
16.53
|
16.65
|
214,200
|
|
|
12/17/2024
|
-0.05/-0.30%
|
16.65
|
16.70
|
16.55
|
16.65
|
16.60
|
16.65
|
116,100
|
|
|
12/16/2024
|
+0.05/+0.30%
|
16.65
|
16.75
|
16.50
|
16.70
|
16.59
|
16.70
|
248,700
|
|
|
12/13/2024
|
0.00 / 0.00%
|
16.65
|
16.65
|
16.45
|
16.65
|
16.54
|
16.65
|
118,400
|
|
|
12/12/2024
|
0.00 / 0.00%
|
16.65
|
16.70
|
16.45
|
16.65
|
16.55
|
16.65
|
103,400
|
|
|
12/11/2024
|
-0.05/-0.30%
|
16.70
|
16.70
|
16.55
|
16.65
|
16.62
|
16.65
|
123,800
|
|
|
12/10/2024
|
-0.05/-0.30%
|
16.75
|
16.80
|
16.60
|
16.70
|
16.68
|
16.70
|
87,800
|
|
|
12/9/2024
|
-0.05/-0.30%
|
16.80
|
16.85
|
16.65
|
16.75
|
16.72
|
16.75
|
168,900
|
|
|
12/6/2024
|
-0.05/-0.30%
|
16.90
|
16.90
|
16.65
|
16.80
|
16.74
|
16.80
|
76,600
|
|
|
12/5/2024
|
0.00 / 0.00%
|
16.85
|
16.90
|
16.75
|
16.85
|
16.80
|
16.85
|
134,400
|
|
|
12/4/2024
|
-0.05/-0.30%
|
16.90
|
16.90
|
16.75
|
16.85
|
16.82
|
16.85
|
250,200
|
|
|
12/3/2024
|
-0.10/-0.59%
|
17.00
|
17.00
|
16.80
|
16.90
|
16.88
|
16.90
|
461,900
|
|
|
12/2/2024
|
0.00 / 0.00%
|
17.00
|
17.05
|
16.85
|
17.00
|
16.91
|
17.00
|
420,100
|
|
|
11/29/2024
|
0.00 / 0.00%
|
17.00
|
17.05
|
16.75
|
17.00
|
16.90
|
17.00
|
314,600
|
|
|
11/28/2024
|
-0.20/-1.16%
|
17.20
|
17.20
|
16.80
|
17.00
|
17.11
|
17.00
|
154,400
|
|
|
11/27/2024
|
0.00 / 0.00%
|
17.20
|
17.25
|
17.10
|
17.20
|
17.16
|
17.20
|
657,100
|
|
|
11/26/2024
|
0.00 / 0.00%
|
17.25
|
17.35
|
17.05
|
17.20
|
17.18
|
17.20
|
272,000
|
|
|
11/25/2024
|
-0.05/-0.29%
|
17.25
|
17.30
|
17.05
|
17.20
|
17.12
|
17.20
|
211,300
|
|
|