|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/20/2024
|
-0.20/-1.18%
|
17.20
|
17.20
|
15.80
|
16.75
|
16.51
|
16.75
|
141,400
|
|
|
12/19/2024
|
+0.15/+0.89%
|
17.50
|
17.50
|
16.20
|
16.95
|
16.74
|
16.95
|
114,500
|
|
|
12/18/2024
|
+0.60/+3.70%
|
16.50
|
17.20
|
16.50
|
16.80
|
16.88
|
16.80
|
253,800
|
|
|
12/17/2024
|
+1.05/+6.93%
|
15.30
|
16.20
|
14.60
|
16.20
|
15.92
|
16.20
|
263,200
|
|
|
12/16/2024
|
+0.45/+3.06%
|
14.50
|
15.15
|
14.45
|
15.15
|
14.63
|
15.15
|
48,700
|
|
|
12/13/2024
|
+0.10/+0.68%
|
14.60
|
14.80
|
14.55
|
14.70
|
14.65
|
14.70
|
33,000
|
|
|
12/12/2024
|
-0.20/-1.35%
|
14.70
|
14.85
|
14.55
|
14.60
|
14.62
|
14.60
|
85,800
|
|
|
12/11/2024
|
0.00 / 0.00%
|
14.80
|
14.90
|
14.70
|
14.80
|
14.80
|
14.80
|
43,700
|
|
|
12/10/2024
|
0.00 / 0.00%
|
14.70
|
14.80
|
14.70
|
14.80
|
14.78
|
14.80
|
29,100
|
|
|
12/9/2024
|
0.00 / 0.00%
|
14.80
|
14.85
|
14.60
|
14.80
|
14.70
|
14.80
|
80,800
|
|
|
12/6/2024
|
0.00 / 0.00%
|
14.80
|
14.80
|
14.70
|
14.80
|
14.72
|
14.80
|
11,700
|
|
|
12/5/2024
|
0.00 / 0.00%
|
14.80
|
14.90
|
13.95
|
14.80
|
14.54
|
14.80
|
100,600
|
|
|
12/4/2024
|
-0.15/-1.00%
|
14.75
|
14.85
|
14.75
|
14.80
|
14.80
|
14.80
|
81,200
|
|
|
12/3/2024
|
-0.10/-0.66%
|
15.05
|
15.05
|
14.65
|
14.95
|
14.76
|
14.95
|
80,300
|
|
|
12/2/2024
|
-0.05/-0.33%
|
15.10
|
15.10
|
14.70
|
15.05
|
15.00
|
15.05
|
4,300
|
|
|
11/29/2024
|
+0.05/+0.33%
|
15.30
|
15.60
|
15.00
|
15.10
|
15.26
|
15.10
|
139,000
|
|
|
11/28/2024
|
+0.20/+1.35%
|
14.85
|
15.05
|
14.60
|
15.05
|
14.96
|
15.05
|
41,000
|
|
|
11/27/2024
|
+0.05/+0.34%
|
15.00
|
15.00
|
14.80
|
14.85
|
14.92
|
14.85
|
46,100
|
|
|
11/26/2024
|
+0.10/+0.68%
|
14.80
|
14.85
|
14.80
|
14.80
|
14.81
|
14.80
|
16,100
|
|
|
11/25/2024
|
+0.05/+0.34%
|
14.65
|
14.80
|
14.20
|
14.70
|
14.65
|
14.70
|
17,000
|
|
|