|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/8/2025
|
0.00 / 0.00%
|
17.65
|
17.67
|
17.45
|
17.55
|
17.50
|
17.55
|
60,700
|
|
|
1/7/2025
|
-0.05/-0.28%
|
17.60
|
17.66
|
17.50
|
17.55
|
17.57
|
17.55
|
78,300
|
|
|
1/6/2025
|
-0.11/-0.62%
|
17.70
|
17.75
|
17.59
|
17.60
|
17.67
|
17.60
|
64,600
|
|
|
1/3/2025
|
-0.18/-1.01%
|
17.96
|
17.96
|
17.68
|
17.71
|
17.79
|
17.71
|
99,400
|
|
|
1/2/2025
|
-0.03/-0.17%
|
18.00
|
18.00
|
17.80
|
17.89
|
17.86
|
17.89
|
180,600
|
|
|
12/31/2024
|
-0.05/-0.28%
|
17.90
|
17.97
|
17.90
|
17.92
|
17.94
|
17.92
|
52,700
|
|
|
12/30/2024
|
-0.01/-0.06%
|
17.98
|
17.98
|
17.80
|
17.97
|
17.87
|
17.97
|
43,800
|
|
|
12/27/2024
|
+0.08/+0.45%
|
17.90
|
17.98
|
17.90
|
17.98
|
17.95
|
17.98
|
115,400
|
|
|
12/26/2024
|
0.00 / 0.00%
|
17.90
|
17.92
|
17.89
|
17.90
|
17.90
|
17.90
|
114,000
|
|
|
12/25/2024
|
+0.20/+1.13%
|
17.78
|
18.00
|
17.50
|
17.90
|
17.89
|
17.90
|
184,700
|
|
|
12/24/2024
|
-0.01/-0.06%
|
17.70
|
17.71
|
17.62
|
17.70
|
17.66
|
17.70
|
114,000
|
|
|
12/23/2024
|
+0.08/+0.45%
|
17.61
|
17.81
|
17.61
|
17.71
|
17.70
|
17.71
|
53,900
|
|
|
12/20/2024
|
-0.02/-0.11%
|
17.65
|
17.65
|
17.59
|
17.63
|
17.62
|
17.63
|
43,800
|
|
|
12/19/2024
|
-0.15/-0.84%
|
17.65
|
17.68
|
17.55
|
17.65
|
17.62
|
17.65
|
52,400
|
|
|
12/18/2024
|
+0.05/+0.28%
|
17.75
|
17.80
|
17.71
|
17.80
|
17.77
|
17.80
|
22,500
|
|
|
12/17/2024
|
-0.05/-0.28%
|
17.80
|
17.80
|
17.72
|
17.75
|
17.74
|
17.75
|
65,900
|
|
|
12/16/2024
|
-0.02/-0.11%
|
17.82
|
17.85
|
17.70
|
17.80
|
17.82
|
17.80
|
63,300
|
|
|
12/13/2024
|
-0.08/-0.45%
|
17.85
|
17.86
|
17.77
|
17.82
|
17.81
|
17.82
|
76,900
|
|
|
12/12/2024
|
0.00 / 0.00%
|
17.85
|
18.00
|
17.83
|
17.90
|
17.93
|
17.90
|
146,000
|
|
|
12/11/2024
|
+0.02/+0.11%
|
17.88
|
17.93
|
17.75
|
17.90
|
17.83
|
17.90
|
78,500
|
|
|