|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/9/2025
|
-0.05/-0.35%
|
14.15
|
14.20
|
14.05
|
14.10
|
14.12
|
14.10
|
173,500
|
|
|
1/8/2025
|
+0.35/+2.54%
|
13.65
|
14.15
|
13.65
|
14.15
|
13.89
|
14.15
|
508,000
|
|
|
1/7/2025
|
-0.60/-4.17%
|
14.75
|
14.85
|
13.60
|
13.80
|
14.10
|
13.80
|
789,200
|
|
|
1/6/2025
|
-0.05/-0.35%
|
14.45
|
15.30
|
14.25
|
14.40
|
14.75
|
14.40
|
1,330,800
|
|
|
1/3/2025
|
+0.10/+0.70%
|
14.25
|
14.75
|
14.25
|
14.45
|
14.45
|
14.45
|
669,000
|
|
|
1/2/2025
|
-0.25/-1.71%
|
14.45
|
14.55
|
14.30
|
14.35
|
14.40
|
14.35
|
201,800
|
|
|
12/31/2024
|
+0.05/+0.34%
|
14.20
|
14.60
|
14.15
|
14.60
|
14.33
|
14.60
|
663,200
|
|
|
12/30/2024
|
-0.05/-0.34%
|
14.60
|
14.85
|
14.30
|
14.55
|
14.57
|
14.55
|
6,476,700
|
|
|
12/27/2024
|
+0.10/+0.69%
|
14.60
|
14.65
|
14.35
|
14.60
|
14.50
|
14.60
|
987,200
|
|
|
12/26/2024
|
+0.90/+6.62%
|
13.70
|
14.55
|
13.65
|
14.50
|
14.32
|
14.50
|
2,443,100
|
|
|
12/25/2024
|
+0.85/+6.67%
|
12.80
|
13.60
|
12.80
|
13.60
|
13.47
|
13.60
|
787,400
|
|
|
12/24/2024
|
-0.20/-1.54%
|
12.95
|
12.95
|
12.75
|
12.75
|
12.83
|
12.75
|
6,226,100
|
|
|
12/23/2024
|
+0.05/+0.39%
|
13.00
|
13.05
|
12.90
|
12.95
|
12.97
|
12.95
|
167,700
|
|
|
12/20/2024
|
0.00 / 0.00%
|
12.90
|
12.95
|
12.80
|
12.90
|
12.87
|
12.90
|
154,100
|
|
|
12/19/2024
|
-0.05/-0.39%
|
12.75
|
12.95
|
12.75
|
12.90
|
12.84
|
12.90
|
306,300
|
|
|
12/18/2024
|
+0.15/+1.17%
|
12.75
|
12.95
|
12.75
|
12.95
|
12.90
|
12.95
|
167,300
|
|
|
12/17/2024
|
-0.05/-0.39%
|
12.90
|
12.90
|
12.80
|
12.80
|
12.81
|
12.80
|
6,113,000
|
|
|
12/16/2024
|
+0.10/+0.78%
|
12.75
|
12.90
|
12.75
|
12.85
|
12.83
|
12.85
|
107,400
|
|
|
12/13/2024
|
-0.05/-0.39%
|
12.80
|
12.85
|
12.70
|
12.75
|
12.77
|
12.75
|
250,400
|
|
|
12/12/2024
|
-0.10/-0.78%
|
12.90
|
13.00
|
12.80
|
12.80
|
12.92
|
12.80
|
348,700
|
|
|