Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
1/3/2025
|
+0.10/+0.53%
|
18.90
|
19.30
|
18.75
|
18.85
|
19.00
|
18.85
|
2,159,400
|
|
1/2/2025
|
+0.20/+1.08%
|
18.70
|
19.05
|
18.60
|
18.75
|
18.87
|
18.75
|
1,498,000
|
|
12/31/2024
|
-0.45/-2.37%
|
18.85
|
19.10
|
18.55
|
18.55
|
18.79
|
18.55
|
1,558,000
|
|
12/30/2024
|
+0.30/+1.60%
|
18.70
|
19.25
|
18.55
|
19.00
|
19.06
|
19.00
|
2,622,500
|
|
12/27/2024
|
-0.25/-1.32%
|
19.00
|
19.30
|
18.70
|
18.70
|
18.93
|
18.70
|
2,341,200
|
|
12/26/2024
|
+0.15/+0.80%
|
19.00
|
19.25
|
18.75
|
18.95
|
18.98
|
18.95
|
2,150,300
|
|
12/25/2024
|
+1.20/+6.82%
|
17.80
|
18.80
|
17.80
|
18.80
|
18.62
|
18.80
|
6,092,900
|
|
12/24/2024
|
0.00 / 0.00%
|
17.60
|
17.65
|
17.45
|
17.60
|
17.54
|
17.60
|
897,800
|
|
12/23/2024
|
0.00 / 0.00%
|
17.70
|
17.75
|
17.60
|
17.60
|
17.66
|
17.60
|
493,500
|
|
12/20/2024
|
+0.15/+0.86%
|
17.55
|
17.90
|
17.45
|
17.60
|
17.67
|
17.60
|
908,000
|
|
12/19/2024
|
-0.45/-2.51%
|
17.65
|
17.80
|
17.40
|
17.45
|
17.55
|
17.45
|
1,528,900
|
|
12/18/2024
|
-0.10/-0.56%
|
18.05
|
18.10
|
17.90
|
17.90
|
17.97
|
17.90
|
828,800
|
|
12/17/2024
|
-0.10/-0.55%
|
18.30
|
18.30
|
18.00
|
18.00
|
18.08
|
18.00
|
695,400
|
|
12/16/2024
|
-0.20/-1.09%
|
18.30
|
18.40
|
18.05
|
18.10
|
18.20
|
18.10
|
912,000
|
|
12/13/2024
|
+0.10/+0.55%
|
18.20
|
18.50
|
18.15
|
18.30
|
18.37
|
18.30
|
1,642,000
|
|
12/12/2024
|
+0.10/+0.55%
|
18.30
|
18.60
|
18.15
|
18.20
|
18.37
|
18.20
|
1,767,600
|
|
12/11/2024
|
-0.20/-1.09%
|
18.35
|
18.40
|
18.05
|
18.10
|
18.19
|
18.10
|
1,251,100
|
|
12/10/2024
|
-0.05/-0.27%
|
18.40
|
18.70
|
18.20
|
18.30
|
18.45
|
18.30
|
1,898,600
|
|
12/9/2024
|
+0.75/+4.26%
|
17.65
|
18.50
|
17.60
|
18.35
|
18.17
|
18.35
|
3,069,300
|
|
12/6/2024
|
-0.20/-1.12%
|
17.85
|
18.00
|
17.60
|
17.60
|
17.76
|
17.60
|
750,700
|
|
|