|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/3/2025
|
+0.20/+0.89%
|
22.10
|
23.15
|
21.50
|
22.60
|
22.14
|
22.60
|
188,100
|
|
|
1/2/2025
|
+1.30/+6.16%
|
21.50
|
22.50
|
21.50
|
22.40
|
21.90
|
22.40
|
111,800
|
|
|
12/31/2024
|
-0.90/-4.09%
|
22.40
|
22.40
|
21.05
|
21.10
|
21.38
|
21.10
|
146,400
|
|
|
12/30/2024
|
-0.70/-3.08%
|
23.00
|
23.50
|
21.30
|
22.00
|
22.17
|
22.00
|
176,100
|
|
|
12/27/2024
|
-1.30/-5.42%
|
24.60
|
25.05
|
22.70
|
22.70
|
23.97
|
22.70
|
677,900
|
|
|
12/26/2024
|
+1.55/+6.90%
|
24.00
|
24.00
|
23.50
|
24.00
|
23.99
|
24.00
|
397,100
|
|
|
12/25/2024
|
+1.45/+6.90%
|
22.45
|
22.45
|
21.70
|
22.45
|
22.44
|
22.45
|
345,900
|
|
|
12/24/2024
|
+1.35/+6.87%
|
19.80
|
21.00
|
19.80
|
21.00
|
20.91
|
21.00
|
372,700
|
|
|
12/23/2024
|
+0.10/+0.51%
|
19.55
|
19.70
|
19.50
|
19.65
|
19.58
|
19.65
|
30,700
|
|
|
12/20/2024
|
+0.15/+0.77%
|
19.70
|
19.85
|
19.55
|
19.55
|
19.65
|
19.55
|
32,600
|
|
|
12/19/2024
|
-0.60/-3.00%
|
20.00
|
20.00
|
19.30
|
19.40
|
19.51
|
19.40
|
82,400
|
|
|
12/18/2024
|
-0.40/-1.96%
|
20.40
|
20.40
|
19.80
|
20.00
|
19.95
|
20.00
|
44,000
|
|
|
12/17/2024
|
+0.55/+2.77%
|
19.85
|
20.80
|
19.60
|
20.40
|
20.07
|
20.40
|
64,700
|
|
|
12/16/2024
|
+0.25/+1.28%
|
20.00
|
20.00
|
19.60
|
19.85
|
19.67
|
19.85
|
60,700
|
|
|
12/13/2024
|
-0.55/-2.73%
|
20.00
|
20.00
|
19.60
|
19.60
|
19.71
|
19.60
|
90,400
|
|
|
12/12/2024
|
-0.25/-1.23%
|
20.00
|
20.40
|
19.90
|
20.15
|
20.07
|
20.15
|
35,300
|
|
|
12/11/2024
|
-0.05/-0.24%
|
20.10
|
20.65
|
20.05
|
20.40
|
20.37
|
20.40
|
37,600
|
|
|
12/10/2024
|
0.00 / 0.00%
|
20.80
|
20.80
|
20.00
|
20.45
|
20.23
|
20.45
|
45,300
|
|
|
12/9/2024
|
+0.75/+3.81%
|
19.80
|
20.75
|
19.70
|
20.45
|
20.31
|
20.45
|
116,300
|
|
|
12/6/2024
|
0.00 / 0.00%
|
19.75
|
19.80
|
19.60
|
19.70
|
19.67
|
19.70
|
42,500
|
|
|