|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/20/2024
|
0.00 / 0.00%
|
16.90
|
17.00
|
16.90
|
16.90
|
16.93
|
16.90
|
16,700
|
|
|
12/19/2024
|
-0.20/-1.17%
|
17.00
|
17.00
|
16.85
|
16.90
|
16.97
|
16.90
|
10,400
|
|
|
12/18/2024
|
+0.10/+0.59%
|
16.90
|
17.15
|
16.90
|
17.10
|
17.07
|
17.10
|
2,000
|
|
|
12/17/2024
|
0.00 / 0.00%
|
17.00
|
17.00
|
16.90
|
17.00
|
16.96
|
17.00
|
8,600
|
|
|
12/16/2024
|
-0.05/-0.29%
|
17.00
|
17.05
|
17.00
|
17.00
|
17.00
|
17.00
|
4,700
|
|
|
12/13/2024
|
+0.05/+0.29%
|
17.10
|
17.10
|
17.05
|
17.05
|
17.10
|
17.05
|
14,400
|
|
|
12/12/2024
|
-0.05/-0.29%
|
17.20
|
17.20
|
17.00
|
17.00
|
17.06
|
17.00
|
7,600
|
|
|
12/11/2024
|
0.00 / 0.00%
|
17.55
|
17.75
|
17.05
|
17.05
|
17.27
|
17.05
|
17,300
|
|
|
12/10/2024
|
-0.35/-2.01%
|
17.35
|
17.55
|
17.00
|
17.05
|
17.11
|
17.05
|
14,000
|
|
|
12/9/2024
|
-0.05/-0.29%
|
16.65
|
17.40
|
16.65
|
17.40
|
16.99
|
17.40
|
52,300
|
|
|
12/6/2024
|
-0.30/-1.52%
|
19.75
|
20.00
|
19.35
|
19.45
|
19.60
|
17.45
|
70,800
|
|
|
12/5/2024
|
-0.25/-1.25%
|
20.25
|
20.25
|
19.50
|
19.75
|
19.86
|
17.72
|
12,800
|
|
|
12/4/2024
|
+0.30/+1.52%
|
19.70
|
20.20
|
19.60
|
20.00
|
19.86
|
17.94
|
34,100
|
|
|
12/3/2024
|
-0.05/-0.25%
|
19.75
|
19.90
|
19.60
|
19.70
|
19.75
|
17.67
|
20,300
|
|
|
12/2/2024
|
-0.05/-0.25%
|
19.90
|
19.90
|
19.75
|
19.75
|
19.79
|
17.72
|
8,500
|
|
|
11/29/2024
|
+0.20/+1.02%
|
19.60
|
19.90
|
19.45
|
19.80
|
19.65
|
17.76
|
27,700
|
|
|
11/28/2024
|
+0.50/+2.62%
|
19.20
|
19.65
|
19.20
|
19.60
|
19.41
|
17.58
|
19,000
|
|
|
11/27/2024
|
-0.10/-0.52%
|
19.20
|
19.20
|
19.10
|
19.10
|
19.15
|
17.14
|
10,300
|
|
|
11/26/2024
|
-0.30/-1.54%
|
19.50
|
19.80
|
19.10
|
19.20
|
19.21
|
17.23
|
39,200
|
|
|
11/25/2024
|
-0.40/-2.01%
|
19.85
|
19.95
|
19.00
|
19.50
|
19.45
|
17.49
|
35,000
|
|
|