|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/3/2025
|
-0.10/-0.44%
|
22.30
|
22.60
|
22.00
|
22.55
|
22.36
|
22.55
|
6,500
|
|
|
1/2/2025
|
+0.05/+0.22%
|
23.00
|
23.00
|
22.00
|
22.65
|
22.40
|
22.65
|
1,924,700
|
|
|
12/31/2024
|
-0.05/-0.22%
|
22.80
|
22.80
|
21.60
|
22.60
|
22.12
|
22.60
|
2,100
|
|
|
12/30/2024
|
-0.15/-0.66%
|
22.30
|
22.70
|
22.30
|
22.65
|
22.45
|
22.65
|
3,100
|
|
|
12/27/2024
|
0.00 / 0.00%
|
22.80
|
22.85
|
22.40
|
22.80
|
22.61
|
22.80
|
64,500
|
|
|
12/26/2024
|
-0.10/-0.44%
|
22.35
|
22.80
|
22.20
|
22.80
|
22.35
|
22.80
|
12,000
|
|
|
12/25/2024
|
+0.15/+0.66%
|
22.75
|
23.00
|
22.60
|
22.90
|
22.87
|
22.90
|
5,100
|
|
|
12/24/2024
|
-0.05/-0.22%
|
22.00
|
23.00
|
22.00
|
22.75
|
22.32
|
22.75
|
3,900
|
|
|
12/23/2024
|
0.00 / 0.00%
|
23.00
|
23.00
|
22.10
|
22.80
|
22.85
|
22.80
|
8,600
|
|
|
12/20/2024
|
+0.40/+1.79%
|
22.35
|
22.85
|
22.30
|
22.80
|
22.50
|
22.80
|
13,900
|
|
|
12/19/2024
|
0.00 / 0.00%
|
22.00
|
22.40
|
22.00
|
22.40
|
22.15
|
22.40
|
6,700
|
|
|
12/18/2024
|
-0.10/-0.44%
|
22.50
|
22.50
|
21.90
|
22.40
|
22.23
|
22.40
|
9,000
|
|
|
12/17/2024
|
0.00 / 0.00%
|
22.20
|
22.50
|
22.20
|
22.50
|
22.33
|
22.50
|
3,600
|
|
|
12/16/2024
|
+0.30/+1.35%
|
21.30
|
22.60
|
21.30
|
22.50
|
22.14
|
22.50
|
41,100
|
|
|
12/13/2024
|
-0.60/-2.63%
|
22.55
|
22.85
|
22.20
|
22.20
|
22.57
|
22.20
|
12,000
|
|
|
12/12/2024
|
-0.60/-2.56%
|
23.40
|
23.40
|
22.50
|
22.80
|
22.60
|
22.80
|
21,000
|
|
|
12/11/2024
|
+0.60/+2.63%
|
23.90
|
23.90
|
22.55
|
23.40
|
22.93
|
23.40
|
4,700
|
|
|
12/10/2024
|
-0.05/-0.22%
|
22.65
|
22.80
|
22.50
|
22.80
|
22.62
|
22.80
|
21,700
|
|
|
12/9/2024
|
-0.10/-0.44%
|
22.90
|
22.95
|
22.50
|
22.85
|
22.69
|
22.85
|
55,800
|
|
|
12/6/2024
|
-0.05/-0.22%
|
24.25
|
24.25
|
22.95
|
22.95
|
23.26
|
22.95
|
21,600
|
|
|