|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/15/2025
|
+0.10/+0.66%
|
14.85
|
15.20
|
14.85
|
15.20
|
15.09
|
15.20
|
3,734,300
|
|
|
1/14/2025
|
+0.05/+0.33%
|
14.95
|
15.35
|
14.80
|
15.10
|
15.04
|
15.10
|
980,900
|
|
|
1/13/2025
|
0.00 / 0.00%
|
15.00
|
15.05
|
14.70
|
15.05
|
14.94
|
15.05
|
3,452,607
|
|
|
1/10/2025
|
-0.05/-0.33%
|
15.10
|
15.15
|
14.25
|
15.05
|
14.92
|
15.05
|
1,664,500
|
|
|
1/9/2025
|
-0.30/-1.95%
|
15.25
|
15.40
|
15.10
|
15.10
|
15.21
|
15.10
|
2,378,800
|
|
|
1/8/2025
|
+0.10/+0.65%
|
15.30
|
15.55
|
15.15
|
15.40
|
15.35
|
15.40
|
149,800
|
|
|
1/7/2025
|
-0.30/-1.92%
|
15.60
|
15.75
|
15.30
|
15.30
|
15.50
|
15.30
|
396,100
|
|
|
1/6/2025
|
+0.15/+0.97%
|
15.45
|
15.75
|
15.35
|
15.60
|
15.61
|
15.60
|
890,100
|
|
|
1/3/2025
|
0.00 / 0.00%
|
15.35
|
15.90
|
15.30
|
15.45
|
15.57
|
15.45
|
364,000
|
|
|
1/2/2025
|
+0.05/+0.32%
|
15.65
|
15.65
|
15.40
|
15.45
|
15.49
|
15.45
|
132,400
|
|
|
12/31/2024
|
0.00 / 0.00%
|
15.35
|
15.60
|
15.30
|
15.40
|
15.45
|
15.40
|
259,100
|
|
|
12/30/2024
|
-0.40/-2.53%
|
15.80
|
15.80
|
15.35
|
15.40
|
15.52
|
15.40
|
690,400
|
|
|
12/27/2024
|
-0.25/-1.56%
|
16.00
|
16.05
|
15.75
|
15.80
|
15.88
|
15.80
|
494,959
|
|
|
12/26/2024
|
-0.05/-0.31%
|
16.00
|
16.25
|
16.00
|
16.05
|
16.12
|
16.05
|
376,200
|
|
|
12/25/2024
|
+0.05/+0.31%
|
16.10
|
16.30
|
16.00
|
16.10
|
16.14
|
16.10
|
356,500
|
|
|
12/24/2024
|
+0.10/+0.63%
|
16.00
|
16.15
|
15.90
|
16.05
|
16.01
|
16.05
|
468,700
|
|
|
12/23/2024
|
+0.20/+1.27%
|
15.85
|
16.15
|
15.85
|
15.95
|
16.00
|
15.95
|
2,027,471
|
|
|
12/20/2024
|
+0.15/+0.96%
|
15.50
|
15.75
|
15.30
|
15.75
|
15.58
|
15.75
|
7,659,127
|
|
|
12/19/2024
|
-0.35/-2.19%
|
15.85
|
15.85
|
15.50
|
15.60
|
15.63
|
15.60
|
822,900
|
|
|
12/18/2024
|
0.00 / 0.00%
|
15.95
|
16.20
|
15.85
|
15.95
|
16.00
|
15.95
|
7,516,700
|
|
|