|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/24/2025
|
-0.05/-0.30%
|
16.50
|
16.50
|
16.30
|
16.35
|
16.35
|
16.35
|
380,200
|
|
|
1/23/2025
|
+0.25/+1.55%
|
16.15
|
16.60
|
16.15
|
16.40
|
16.38
|
16.40
|
484,200
|
|
|
1/22/2025
|
-0.10/-0.62%
|
16.40
|
16.40
|
16.15
|
16.15
|
16.22
|
16.15
|
260,800
|
|
|
1/21/2025
|
-0.10/-0.61%
|
16.55
|
16.55
|
16.25
|
16.25
|
16.36
|
16.25
|
258,800
|
|
|
1/20/2025
|
-0.05/-0.30%
|
16.60
|
16.60
|
16.35
|
16.35
|
16.46
|
16.35
|
188,100
|
|
|
1/17/2025
|
-0.10/-0.61%
|
16.60
|
16.60
|
16.35
|
16.40
|
16.45
|
16.40
|
217,300
|
|
|
1/16/2025
|
+0.20/+1.23%
|
16.50
|
16.95
|
16.50
|
16.50
|
16.69
|
16.50
|
471,000
|
|
|
1/15/2025
|
+0.10/+0.62%
|
16.25
|
16.45
|
16.20
|
16.30
|
16.30
|
16.30
|
200,400
|
|
|
1/14/2025
|
-0.05/-0.31%
|
16.15
|
16.30
|
16.10
|
16.20
|
16.18
|
16.20
|
264,300
|
|
|
1/13/2025
|
+0.25/+1.56%
|
16.40
|
16.40
|
16.00
|
16.25
|
16.15
|
16.25
|
392,500
|
|
|
1/10/2025
|
-0.40/-2.44%
|
16.50
|
16.55
|
16.00
|
16.00
|
16.31
|
16.00
|
383,100
|
|
|
1/9/2025
|
-0.15/-0.91%
|
16.50
|
16.80
|
16.40
|
16.40
|
16.52
|
16.40
|
173,100
|
|
|
1/8/2025
|
+0.25/+1.53%
|
16.30
|
16.85
|
16.30
|
16.55
|
16.59
|
16.55
|
370,300
|
|
|
1/7/2025
|
-0.20/-1.21%
|
16.50
|
16.70
|
16.30
|
16.30
|
16.52
|
16.30
|
389,100
|
|
|
1/6/2025
|
-0.30/-1.79%
|
16.85
|
16.90
|
16.40
|
16.50
|
16.63
|
16.50
|
416,900
|
|
|
1/3/2025
|
-0.30/-1.75%
|
17.05
|
17.10
|
16.75
|
16.80
|
16.88
|
16.80
|
426,000
|
|
|
1/2/2025
|
+0.15/+0.88%
|
16.95
|
17.10
|
16.90
|
17.10
|
16.99
|
17.10
|
230,000
|
|
|
12/31/2024
|
-0.15/-0.88%
|
17.05
|
17.10
|
16.90
|
16.95
|
16.98
|
16.95
|
343,600
|
|
|
12/30/2024
|
0.00 / 0.00%
|
17.10
|
17.30
|
17.10
|
17.10
|
17.15
|
17.10
|
300,900
|
|
|
12/27/2024
|
0.00 / 0.00%
|
17.20
|
17.20
|
17.05
|
17.10
|
17.13
|
17.10
|
402,100
|
|
|