|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/3/2025
|
-0.35/-2.05%
|
17.25
|
17.30
|
16.70
|
16.70
|
16.87
|
16.70
|
652,000
|
|
|
1/2/2025
|
+0.10/+0.59%
|
17.05
|
17.40
|
16.80
|
17.05
|
17.10
|
17.05
|
336,500
|
|
|
12/31/2024
|
-0.20/-1.17%
|
17.15
|
17.30
|
16.95
|
16.95
|
17.04
|
16.95
|
713,900
|
|
|
12/30/2024
|
-0.50/-2.83%
|
17.70
|
17.70
|
17.10
|
17.15
|
17.27
|
17.15
|
1,671,700
|
|
|
12/27/2024
|
-0.30/-1.67%
|
17.95
|
18.60
|
17.55
|
17.65
|
18.05
|
17.65
|
4,338,500
|
|
|
12/26/2024
|
+0.75/+4.36%
|
17.20
|
18.00
|
17.20
|
17.95
|
17.78
|
17.95
|
2,734,000
|
|
|
12/25/2024
|
-0.15/-0.86%
|
17.40
|
17.75
|
17.20
|
17.20
|
17.54
|
17.20
|
1,319,800
|
|
|
12/24/2024
|
-0.05/-0.29%
|
17.50
|
17.80
|
17.35
|
17.35
|
17.53
|
17.35
|
2,192,400
|
|
|
12/23/2024
|
+0.15/+0.87%
|
17.25
|
17.65
|
17.25
|
17.40
|
17.47
|
17.40
|
2,049,400
|
|
|
12/20/2024
|
+0.05/+0.29%
|
17.20
|
17.50
|
17.10
|
17.25
|
17.25
|
17.25
|
762,300
|
|
|
12/19/2024
|
+0.20/+1.18%
|
16.70
|
17.90
|
16.70
|
17.20
|
17.44
|
17.20
|
2,318,300
|
|
|
12/18/2024
|
+0.70/+4.29%
|
16.40
|
17.20
|
16.35
|
17.00
|
16.91
|
17.00
|
2,571,900
|
|
|
12/17/2024
|
-0.10/-0.61%
|
16.40
|
16.40
|
16.20
|
16.30
|
16.28
|
16.30
|
244,800
|
|
|
12/16/2024
|
+0.20/+1.23%
|
16.20
|
16.50
|
16.10
|
16.40
|
16.25
|
16.40
|
188,900
|
|
|
12/13/2024
|
-0.25/-1.52%
|
16.45
|
16.80
|
16.20
|
16.20
|
16.51
|
16.20
|
590,700
|
|
|
12/12/2024
|
-0.25/-1.50%
|
16.70
|
16.70
|
16.40
|
16.45
|
16.48
|
16.45
|
380,300
|
|
|
12/11/2024
|
+0.45/+2.77%
|
16.25
|
16.80
|
16.15
|
16.70
|
16.49
|
16.70
|
1,999,600
|
|
|
12/10/2024
|
0.00 / 0.00%
|
16.25
|
16.35
|
16.10
|
16.25
|
16.21
|
16.25
|
1,193,800
|
|
|
12/9/2024
|
+0.20/+1.25%
|
16.25
|
16.35
|
16.10
|
16.25
|
16.27
|
16.25
|
1,192,900
|
|
|
12/6/2024
|
+0.10/+0.63%
|
15.95
|
16.05
|
15.95
|
16.05
|
16.01
|
16.05
|
946,700
|
|
|