|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/15/2025
|
+0.20/+1.15%
|
17.60
|
17.80
|
17.40
|
17.65
|
17.65
|
17.65
|
282,400
|
|
|
1/14/2025
|
-0.25/-1.41%
|
17.70
|
17.95
|
17.45
|
17.45
|
17.63
|
17.45
|
259,000
|
|
|
1/13/2025
|
-0.10/-0.56%
|
17.70
|
17.85
|
17.40
|
17.70
|
17.61
|
17.70
|
312,700
|
|
|
1/10/2025
|
-0.65/-3.52%
|
18.35
|
18.40
|
17.80
|
17.80
|
18.07
|
17.80
|
745,100
|
|
|
1/9/2025
|
-0.30/-1.60%
|
18.95
|
19.05
|
18.45
|
18.45
|
18.76
|
18.45
|
285,200
|
|
|
1/8/2025
|
+0.30/+1.63%
|
18.45
|
18.95
|
18.40
|
18.75
|
18.70
|
18.75
|
249,300
|
|
|
1/7/2025
|
-0.85/-4.40%
|
19.20
|
19.30
|
18.00
|
18.45
|
18.47
|
18.45
|
1,145,500
|
|
|
1/6/2025
|
-1.40/-6.76%
|
20.70
|
20.70
|
19.30
|
19.30
|
19.84
|
19.30
|
1,379,100
|
|
|
1/3/2025
|
-0.15/-0.72%
|
20.95
|
21.10
|
20.70
|
20.70
|
20.86
|
20.70
|
331,800
|
|
|
1/2/2025
|
+0.05/+0.24%
|
20.80
|
21.10
|
20.80
|
20.85
|
20.87
|
20.85
|
233,600
|
|
|
12/31/2024
|
-0.15/-0.72%
|
20.95
|
21.15
|
20.80
|
20.80
|
20.93
|
20.80
|
343,500
|
|
|
12/30/2024
|
-0.40/-1.87%
|
21.35
|
21.35
|
20.95
|
20.95
|
21.04
|
20.95
|
555,800
|
|
|
12/27/2024
|
-0.10/-0.47%
|
21.50
|
21.80
|
21.35
|
21.35
|
21.45
|
21.35
|
687,200
|
|
|
12/26/2024
|
-0.60/-2.72%
|
22.05
|
22.10
|
21.45
|
21.45
|
21.63
|
21.45
|
1,323,000
|
|
|
12/25/2024
|
-0.65/-2.86%
|
22.80
|
22.85
|
22.00
|
22.05
|
22.30
|
22.05
|
1,415,800
|
|
|
12/24/2024
|
0.00 / 0.00%
|
22.70
|
23.10
|
22.35
|
22.70
|
22.67
|
22.70
|
1,065,600
|
|
|
12/23/2024
|
0.00 / 0.00%
|
22.80
|
23.10
|
22.60
|
22.70
|
22.84
|
22.70
|
761,400
|
|
|
12/20/2024
|
+0.90/+4.13%
|
21.80
|
22.75
|
21.80
|
22.70
|
22.48
|
22.70
|
2,654,200
|
|
|
12/19/2024
|
-0.10/-0.46%
|
21.75
|
22.50
|
21.30
|
21.80
|
21.79
|
21.80
|
1,086,000
|
|
|
12/18/2024
|
+0.30/+1.39%
|
21.60
|
22.15
|
21.40
|
21.90
|
21.88
|
21.90
|
493,800
|
|
|