|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/22/2025
|
-0.40/-2.68%
|
14.90
|
14.90
|
14.55
|
14.55
|
14.64
|
14.55
|
692,600
|
|
|
1/21/2025
|
-0.40/-2.61%
|
15.40
|
15.40
|
14.30
|
14.95
|
14.76
|
14.95
|
1,657,500
|
|
|
1/20/2025
|
+0.15/+0.99%
|
15.35
|
15.70
|
15.20
|
15.35
|
15.40
|
15.35
|
919,800
|
|
|
1/17/2025
|
-0.10/-0.65%
|
15.40
|
15.40
|
15.10
|
15.20
|
15.23
|
15.20
|
650,000
|
|
|
1/16/2025
|
+0.70/+4.79%
|
14.60
|
15.40
|
14.60
|
15.30
|
15.10
|
15.30
|
1,800,900
|
|
|
1/15/2025
|
+0.35/+2.46%
|
14.20
|
14.60
|
14.10
|
14.60
|
14.38
|
14.60
|
740,800
|
|
|
1/14/2025
|
-0.05/-0.35%
|
14.40
|
14.50
|
14.10
|
14.25
|
14.24
|
14.25
|
399,800
|
|
|
1/13/2025
|
0.00 / 0.00%
|
14.30
|
14.30
|
13.90
|
14.30
|
14.07
|
14.30
|
984,600
|
|
|
1/10/2025
|
-0.10/-0.69%
|
14.40
|
14.65
|
14.25
|
14.30
|
14.39
|
14.30
|
598,900
|
|
|
1/9/2025
|
-0.50/-3.36%
|
14.85
|
14.85
|
14.40
|
14.40
|
14.54
|
14.40
|
487,000
|
|
|
1/8/2025
|
+0.50/+3.47%
|
14.30
|
14.90
|
14.30
|
14.90
|
14.61
|
14.90
|
543,600
|
|
|
1/7/2025
|
-0.05/-0.35%
|
14.20
|
14.60
|
14.15
|
14.40
|
14.42
|
14.40
|
1,166,600
|
|
|
1/6/2025
|
-1.05/-6.77%
|
15.50
|
15.55
|
14.45
|
14.45
|
14.65
|
14.45
|
5,251,200
|
|
|
1/3/2025
|
-0.35/-2.21%
|
15.95
|
15.95
|
15.30
|
15.50
|
15.57
|
15.50
|
1,971,900
|
|
|
1/2/2025
|
+0.40/+2.59%
|
15.40
|
16.20
|
15.35
|
15.85
|
15.84
|
15.85
|
2,697,800
|
|
|
12/31/2024
|
-0.20/-1.28%
|
15.65
|
15.65
|
15.35
|
15.45
|
15.44
|
15.45
|
695,400
|
|
|
12/30/2024
|
+0.05/+0.32%
|
15.70
|
15.70
|
15.20
|
15.65
|
15.37
|
15.65
|
2,156,000
|
|
|
12/27/2024
|
-0.10/-0.64%
|
15.80
|
15.80
|
15.50
|
15.60
|
15.63
|
15.60
|
1,628,200
|
|
|
12/26/2024
|
-0.30/-1.88%
|
16.15
|
16.45
|
15.70
|
15.70
|
16.03
|
15.70
|
2,242,800
|
|
|
12/25/2024
|
0.00 / 0.00%
|
16.10
|
16.30
|
15.50
|
16.00
|
15.84
|
16.00
|
2,727,200
|
|
|