|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/22/2025
|
+0.05/+0.30%
|
16.60
|
16.85
|
16.60
|
16.65
|
16.69
|
16.65
|
271,900
|
|
|
1/21/2025
|
-0.40/-2.35%
|
17.25
|
17.25
|
16.50
|
16.60
|
16.84
|
16.60
|
224,000
|
|
|
1/20/2025
|
0.00 / 0.00%
|
17.10
|
17.35
|
17.00
|
17.00
|
17.16
|
17.00
|
190,100
|
|
|
1/17/2025
|
+0.05/+0.29%
|
16.90
|
17.10
|
16.80
|
17.00
|
16.93
|
17.00
|
180,200
|
|
|
1/16/2025
|
-0.05/-0.29%
|
17.15
|
17.15
|
16.85
|
16.95
|
16.90
|
16.95
|
144,900
|
|
|
1/15/2025
|
+0.30/+1.80%
|
16.70
|
17.00
|
16.70
|
17.00
|
16.84
|
17.00
|
117,100
|
|
|
1/14/2025
|
-0.10/-0.60%
|
16.75
|
16.95
|
16.65
|
16.70
|
16.76
|
16.70
|
189,900
|
|
|
1/13/2025
|
+0.15/+0.90%
|
16.50
|
16.90
|
16.50
|
16.80
|
16.68
|
16.80
|
104,000
|
|
|
1/10/2025
|
-0.25/-1.48%
|
16.80
|
16.95
|
16.55
|
16.65
|
16.71
|
16.65
|
349,200
|
|
|
1/9/2025
|
0.00 / 0.00%
|
17.10
|
17.15
|
16.80
|
16.90
|
16.91
|
16.90
|
210,900
|
|
|
1/8/2025
|
+0.10/+0.60%
|
16.80
|
17.15
|
16.55
|
16.90
|
16.88
|
16.90
|
368,000
|
|
|
1/7/2025
|
-0.35/-2.04%
|
17.10
|
17.15
|
16.80
|
16.80
|
16.94
|
16.80
|
488,700
|
|
|
1/6/2025
|
-0.50/-2.83%
|
17.55
|
17.80
|
17.00
|
17.15
|
17.41
|
17.15
|
442,800
|
|
|
1/3/2025
|
-0.55/-3.02%
|
18.30
|
18.30
|
17.65
|
17.65
|
17.83
|
17.65
|
363,200
|
|
|
1/2/2025
|
+0.70/+4.00%
|
17.50
|
18.25
|
17.50
|
18.20
|
18.01
|
18.20
|
485,500
|
|
|
12/31/2024
|
0.00 / 0.00%
|
17.65
|
17.70
|
17.35
|
17.50
|
17.50
|
17.50
|
224,200
|
|
|
12/30/2024
|
0.00 / 0.00%
|
17.55
|
17.70
|
17.30
|
17.50
|
17.46
|
17.50
|
199,800
|
|
|
12/27/2024
|
-0.40/-2.23%
|
17.90
|
17.90
|
17.45
|
17.50
|
17.58
|
17.50
|
475,100
|
|
|
12/26/2024
|
-0.05/-0.28%
|
18.05
|
18.20
|
17.80
|
17.90
|
17.90
|
17.90
|
424,700
|
|
|
12/25/2024
|
-0.50/-2.71%
|
18.60
|
19.50
|
17.95
|
17.95
|
18.62
|
17.95
|
613,200
|
|
|