|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/24/2025
|
-0.50/-2.56%
|
19.20
|
19.50
|
19.00
|
19.00
|
19.23
|
19.00
|
45,600
|
|
|
1/23/2025
|
+0.20/+1.04%
|
19.50
|
19.50
|
19.25
|
19.50
|
19.32
|
19.50
|
45,900
|
|
|
1/22/2025
|
0.00 / 0.00%
|
19.95
|
19.95
|
19.30
|
19.30
|
19.39
|
19.30
|
54,300
|
|
|
1/21/2025
|
-0.25/-1.28%
|
19.10
|
19.50
|
19.10
|
19.30
|
19.31
|
19.30
|
29,900
|
|
|
1/20/2025
|
+0.25/+1.30%
|
19.15
|
19.55
|
19.10
|
19.55
|
19.22
|
19.55
|
38,500
|
|
|
1/17/2025
|
-0.10/-0.52%
|
19.40
|
19.85
|
19.30
|
19.30
|
19.41
|
19.30
|
26,100
|
|
|
1/16/2025
|
-0.60/-3.00%
|
19.30
|
19.95
|
19.30
|
19.40
|
19.44
|
19.40
|
21,600
|
|
|
1/15/2025
|
-0.40/-1.96%
|
19.25
|
20.00
|
19.20
|
20.00
|
19.68
|
20.00
|
105,200
|
|
|
1/14/2025
|
-1.30/-5.99%
|
21.70
|
21.80
|
20.40
|
20.40
|
20.60
|
20.40
|
11,700
|
|
|
1/13/2025
|
-0.05/-0.23%
|
21.80
|
21.90
|
21.70
|
21.70
|
21.81
|
21.70
|
9,000
|
|
|
1/10/2025
|
-0.45/-2.03%
|
21.30
|
22.30
|
21.30
|
21.75
|
21.63
|
21.75
|
86,300
|
|
|
1/9/2025
|
-0.10/-0.45%
|
22.40
|
22.50
|
21.50
|
22.20
|
21.67
|
22.20
|
18,200
|
|
|
1/8/2025
|
-0.10/-0.45%
|
22.40
|
22.40
|
22.20
|
22.30
|
22.33
|
22.30
|
11,000
|
|
|
1/7/2025
|
-0.10/-0.44%
|
22.40
|
22.45
|
22.00
|
22.40
|
22.39
|
22.40
|
57,900
|
|
|
1/6/2025
|
-0.05/-0.22%
|
22.05
|
22.55
|
22.00
|
22.50
|
22.32
|
22.50
|
2,900
|
|
|
1/3/2025
|
-0.10/-0.44%
|
22.30
|
22.60
|
22.00
|
22.55
|
22.36
|
22.55
|
6,500
|
|
|
1/2/2025
|
+0.05/+0.22%
|
23.00
|
23.00
|
22.00
|
22.65
|
22.40
|
22.65
|
1,924,700
|
|
|
12/31/2024
|
-0.05/-0.22%
|
22.80
|
22.80
|
21.60
|
22.60
|
22.12
|
22.60
|
2,100
|
|
|
12/30/2024
|
-0.15/-0.66%
|
22.30
|
22.70
|
22.30
|
22.65
|
22.45
|
22.65
|
3,100
|
|
|
12/27/2024
|
0.00 / 0.00%
|
22.80
|
22.85
|
22.40
|
22.80
|
22.61
|
22.80
|
64,500
|
|
|