|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/24/2025
|
+0.05/+0.33%
|
15.10
|
15.30
|
15.10
|
15.30
|
15.23
|
15.30
|
1,309,500
|
|
|
1/23/2025
|
+0.15/+0.99%
|
15.10
|
15.25
|
15.10
|
15.25
|
15.10
|
15.25
|
200,800
|
|
|
1/22/2025
|
+0.10/+0.67%
|
15.10
|
15.35
|
15.10
|
15.10
|
15.15
|
15.10
|
870,600
|
|
|
1/21/2025
|
-0.50/-3.23%
|
15.30
|
15.40
|
15.00
|
15.00
|
15.29
|
15.00
|
1,438,200
|
|
|
1/20/2025
|
+0.05/+0.32%
|
15.40
|
15.50
|
15.35
|
15.50
|
15.38
|
15.50
|
1,449,500
|
|
|
1/17/2025
|
+0.10/+0.65%
|
15.30
|
15.45
|
15.30
|
15.45
|
15.30
|
15.45
|
277,300
|
|
|
1/16/2025
|
-0.10/-0.65%
|
15.35
|
15.35
|
15.30
|
15.35
|
15.30
|
15.35
|
399,300
|
|
|
1/15/2025
|
-0.40/-2.52%
|
15.30
|
15.70
|
15.30
|
15.45
|
15.33
|
15.45
|
700,300
|
|
|
1/14/2025
|
+0.10/+0.63%
|
15.15
|
15.85
|
15.15
|
15.85
|
15.28
|
15.85
|
675,400
|
|
|
1/13/2025
|
+0.85/+5.70%
|
14.90
|
15.85
|
14.90
|
15.75
|
15.04
|
15.75
|
2,475,900
|
|
|
1/10/2025
|
-0.15/-1.00%
|
15.35
|
15.50
|
14.90
|
14.90
|
15.14
|
14.90
|
382,000
|
|
|
1/9/2025
|
-0.65/-4.14%
|
15.40
|
15.70
|
15.05
|
15.05
|
15.40
|
15.05
|
204,900
|
|
|
1/8/2025
|
+0.25/+1.62%
|
14.90
|
15.75
|
14.90
|
15.70
|
14.91
|
15.70
|
529,100
|
|
|
1/7/2025
|
0.00 / 0.00%
|
14.80
|
15.45
|
14.80
|
15.45
|
15.15
|
15.45
|
1,473,300
|
|
|
1/6/2025
|
-0.25/-1.59%
|
15.70
|
15.70
|
15.40
|
15.45
|
15.40
|
15.45
|
2,319,500
|
|
|
1/3/2025
|
-0.05/-0.32%
|
16.00
|
16.00
|
15.60
|
15.70
|
15.67
|
15.70
|
192,900
|
|
|
1/2/2025
|
0.00 / 0.00%
|
15.90
|
15.90
|
15.50
|
15.75
|
15.50
|
15.75
|
626,700
|
|
|
12/31/2024
|
-0.05/-0.32%
|
15.80
|
15.80
|
15.65
|
15.75
|
15.75
|
15.75
|
503,600
|
|
|
12/30/2024
|
+0.30/+1.94%
|
15.90
|
15.90
|
15.50
|
15.80
|
15.56
|
15.80
|
560,100
|
|
|
12/27/2024
|
+0.70/+4.73%
|
14.75
|
15.50
|
14.75
|
15.50
|
14.81
|
15.50
|
593,100
|
|
|