|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/14/2025
|
-0.30/-1.81%
|
16.65
|
16.65
|
16.25
|
16.30
|
16.37
|
16.30
|
175,400
|
|
|
1/13/2025
|
+0.30/+1.84%
|
16.25
|
16.60
|
16.00
|
16.60
|
16.27
|
16.60
|
252,100
|
|
|
1/10/2025
|
-0.40/-2.40%
|
16.65
|
16.65
|
16.30
|
16.30
|
16.41
|
16.30
|
469,100
|
|
|
1/9/2025
|
-0.20/-1.18%
|
16.80
|
16.85
|
16.50
|
16.70
|
16.63
|
16.70
|
285,600
|
|
|
1/8/2025
|
+0.35/+2.11%
|
16.55
|
16.90
|
16.40
|
16.90
|
16.61
|
16.90
|
330,200
|
|
|
1/7/2025
|
+0.10/+0.61%
|
16.20
|
16.60
|
16.20
|
16.55
|
16.45
|
16.55
|
416,600
|
|
|
1/6/2025
|
-0.25/-1.50%
|
16.90
|
17.10
|
16.20
|
16.45
|
16.59
|
16.45
|
862,800
|
|
|
1/3/2025
|
-0.35/-2.05%
|
17.25
|
17.30
|
16.70
|
16.70
|
16.87
|
16.70
|
652,000
|
|
|
1/2/2025
|
+0.10/+0.59%
|
17.05
|
17.40
|
16.80
|
17.05
|
17.10
|
17.05
|
336,500
|
|
|
12/31/2024
|
-0.20/-1.17%
|
17.15
|
17.30
|
16.95
|
16.95
|
17.04
|
16.95
|
713,900
|
|
|
12/30/2024
|
-0.50/-2.83%
|
17.70
|
17.70
|
17.10
|
17.15
|
17.27
|
17.15
|
1,671,700
|
|
|
12/27/2024
|
-0.30/-1.67%
|
17.95
|
18.60
|
17.55
|
17.65
|
18.05
|
17.65
|
4,338,500
|
|
|
12/26/2024
|
+0.75/+4.36%
|
17.20
|
18.00
|
17.20
|
17.95
|
17.78
|
17.95
|
2,734,000
|
|
|
12/25/2024
|
-0.15/-0.86%
|
17.40
|
17.75
|
17.20
|
17.20
|
17.54
|
17.20
|
1,319,800
|
|
|
12/24/2024
|
-0.05/-0.29%
|
17.50
|
17.80
|
17.35
|
17.35
|
17.53
|
17.35
|
2,192,400
|
|
|
12/23/2024
|
+0.15/+0.87%
|
17.25
|
17.65
|
17.25
|
17.40
|
17.47
|
17.40
|
2,049,400
|
|
|
12/20/2024
|
+0.05/+0.29%
|
17.20
|
17.50
|
17.10
|
17.25
|
17.25
|
17.25
|
762,300
|
|
|
12/19/2024
|
+0.20/+1.18%
|
16.70
|
17.90
|
16.70
|
17.20
|
17.44
|
17.20
|
2,318,300
|
|
|
12/18/2024
|
+0.70/+4.29%
|
16.40
|
17.20
|
16.35
|
17.00
|
16.91
|
17.00
|
2,571,900
|
|
|
12/17/2024
|
-0.10/-0.61%
|
16.40
|
16.40
|
16.20
|
16.30
|
16.28
|
16.30
|
244,800
|
|
|