|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/6/2025
|
0.00 / 0.00%
|
14.00
|
14.00
|
14.00
|
14.00
|
14.00
|
14.00
|
0
|
|
|
1/3/2025
|
-0.30/-2.10%
|
14.35
|
14.35
|
13.95
|
14.00
|
14.09
|
14.00
|
506,400
|
|
|
1/2/2025
|
+0.05/+0.35%
|
14.25
|
14.45
|
14.20
|
14.30
|
14.26
|
14.30
|
134,100
|
|
|
12/31/2024
|
-0.10/-0.70%
|
14.35
|
14.50
|
14.25
|
14.25
|
14.34
|
14.25
|
181,700
|
|
|
12/30/2024
|
+0.25/+1.77%
|
14.15
|
14.35
|
14.15
|
14.35
|
14.23
|
14.35
|
204,600
|
|
|
12/27/2024
|
-0.40/-2.76%
|
14.50
|
14.50
|
14.00
|
14.10
|
14.20
|
14.10
|
760,100
|
|
|
12/26/2024
|
-0.35/-2.36%
|
14.85
|
14.85
|
14.45
|
14.50
|
14.57
|
14.50
|
409,200
|
|
|
12/25/2024
|
-0.10/-0.67%
|
15.20
|
15.20
|
14.60
|
14.85
|
14.82
|
14.85
|
592,800
|
|
|
12/24/2024
|
+0.30/+2.05%
|
14.65
|
15.15
|
14.50
|
14.95
|
14.89
|
14.95
|
915,200
|
|
|
12/23/2024
|
-0.15/-1.01%
|
14.90
|
14.90
|
14.60
|
14.65
|
14.74
|
14.65
|
461,900
|
|
|
12/20/2024
|
+0.30/+2.07%
|
14.50
|
15.20
|
14.35
|
14.80
|
14.96
|
14.80
|
1,322,000
|
|
|
12/19/2024
|
-0.15/-1.02%
|
14.40
|
14.70
|
14.00
|
14.50
|
14.38
|
14.50
|
910,900
|
|
|
12/18/2024
|
-0.05/-0.34%
|
14.85
|
14.90
|
14.40
|
14.65
|
14.60
|
14.65
|
521,700
|
|
|
12/17/2024
|
+0.95/+6.91%
|
13.80
|
14.70
|
13.75
|
14.70
|
14.53
|
14.70
|
2,288,400
|
|
|
12/16/2024
|
+0.45/+3.38%
|
13.35
|
13.90
|
13.30
|
13.75
|
13.67
|
13.75
|
806,700
|
|
|
12/13/2024
|
0.00 / 0.00%
|
13.35
|
13.40
|
13.20
|
13.30
|
13.29
|
13.30
|
192,900
|
|
|
12/12/2024
|
+0.05/+0.38%
|
13.20
|
13.30
|
13.20
|
13.30
|
13.27
|
13.30
|
52,900
|
|
|
12/11/2024
|
+0.10/+0.76%
|
13.15
|
13.50
|
13.15
|
13.25
|
13.33
|
13.25
|
269,500
|
|
|
12/10/2024
|
0.00 / 0.00%
|
13.15
|
13.20
|
13.15
|
13.15
|
13.18
|
13.15
|
125,200
|
|
|
12/9/2024
|
+0.10/+0.77%
|
13.05
|
13.25
|
13.05
|
13.15
|
13.14
|
13.15
|
107,100
|
|
|