|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/24/2025
|
+0.10/+0.61%
|
16.60
|
16.80
|
16.55
|
16.60
|
16.65
|
16.60
|
964,300
|
|
|
1/23/2025
|
+0.15/+0.92%
|
16.45
|
16.65
|
16.40
|
16.50
|
16.50
|
16.50
|
541,700
|
|
|
1/22/2025
|
-0.10/-0.61%
|
16.35
|
16.50
|
16.35
|
16.35
|
16.38
|
16.35
|
757,400
|
|
|
1/21/2025
|
-0.20/-1.20%
|
16.60
|
16.75
|
16.35
|
16.45
|
16.45
|
16.45
|
1,388,700
|
|
|
1/20/2025
|
-0.30/-1.77%
|
16.80
|
16.95
|
16.60
|
16.65
|
16.76
|
16.65
|
658,100
|
|
|
1/17/2025
|
+0.30/+1.80%
|
16.75
|
17.00
|
16.60
|
16.95
|
16.86
|
16.95
|
1,152,400
|
|
|
1/16/2025
|
+0.25/+1.52%
|
16.50
|
16.75
|
16.50
|
16.65
|
16.67
|
16.65
|
870,900
|
|
|
1/15/2025
|
+0.10/+0.61%
|
16.50
|
16.55
|
16.30
|
16.40
|
16.44
|
16.40
|
788,300
|
|
|
1/14/2025
|
-0.30/-1.81%
|
16.55
|
16.80
|
16.30
|
16.30
|
16.52
|
16.30
|
749,000
|
|
|
1/13/2025
|
+0.30/+1.84%
|
16.30
|
16.70
|
16.25
|
16.60
|
16.45
|
16.60
|
669,700
|
|
|
1/10/2025
|
-0.45/-2.69%
|
16.80
|
16.85
|
16.30
|
16.30
|
16.51
|
16.30
|
1,242,000
|
|
|
1/9/2025
|
-0.25/-1.47%
|
17.10
|
17.15
|
16.75
|
16.75
|
16.93
|
16.75
|
633,100
|
|
|
1/8/2025
|
+0.30/+1.80%
|
16.75
|
17.10
|
16.75
|
17.00
|
16.92
|
17.00
|
772,400
|
|
|
1/7/2025
|
-0.80/-4.57%
|
17.55
|
17.60
|
16.65
|
16.70
|
17.02
|
16.70
|
3,507,300
|
|
|
1/6/2025
|
-0.80/-4.37%
|
18.30
|
18.40
|
17.30
|
17.50
|
17.86
|
17.50
|
2,777,100
|
|
|
1/3/2025
|
-0.10/-0.54%
|
18.30
|
18.65
|
18.30
|
18.30
|
18.41
|
18.30
|
1,049,300
|
|
|
1/2/2025
|
+0.05/+0.27%
|
18.45
|
18.60
|
18.40
|
18.40
|
18.46
|
18.40
|
515,000
|
|
|
12/31/2024
|
-0.30/-1.61%
|
18.65
|
18.70
|
18.35
|
18.35
|
18.46
|
18.35
|
1,646,600
|
|
|
12/30/2024
|
-0.25/-1.32%
|
18.75
|
18.85
|
18.65
|
18.65
|
18.73
|
18.65
|
1,170,000
|
|
|
12/27/2024
|
-0.25/-1.31%
|
19.15
|
19.25
|
18.90
|
18.90
|
19.00
|
18.90
|
1,289,900
|
|
|