|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/9/2025
|
-0.10/-0.59%
|
17.10
|
17.15
|
16.85
|
16.90
|
17.03
|
16.90
|
303,500
|
|
|
1/8/2025
|
+0.30/+1.80%
|
16.75
|
17.10
|
16.75
|
17.00
|
16.92
|
17.00
|
772,400
|
|
|
1/7/2025
|
-0.80/-4.57%
|
17.55
|
17.60
|
16.65
|
16.70
|
17.02
|
16.70
|
3,507,300
|
|
|
1/6/2025
|
-0.80/-4.37%
|
18.30
|
18.40
|
17.30
|
17.50
|
17.86
|
17.50
|
2,777,100
|
|
|
1/3/2025
|
-0.10/-0.54%
|
18.30
|
18.65
|
18.30
|
18.30
|
18.41
|
18.30
|
1,049,300
|
|
|
1/2/2025
|
+0.05/+0.27%
|
18.45
|
18.60
|
18.40
|
18.40
|
18.46
|
18.40
|
515,000
|
|
|
12/31/2024
|
-0.30/-1.61%
|
18.65
|
18.70
|
18.35
|
18.35
|
18.46
|
18.35
|
1,646,600
|
|
|
12/30/2024
|
-0.25/-1.32%
|
18.75
|
18.85
|
18.65
|
18.65
|
18.73
|
18.65
|
1,170,000
|
|
|
12/27/2024
|
-0.25/-1.31%
|
19.15
|
19.25
|
18.90
|
18.90
|
19.00
|
18.90
|
1,289,900
|
|
|
12/26/2024
|
+0.10/+0.52%
|
19.20
|
19.40
|
19.05
|
19.15
|
19.25
|
19.15
|
1,179,800
|
|
|
12/25/2024
|
0.00 / 0.00%
|
19.30
|
19.30
|
19.05
|
19.05
|
19.11
|
19.05
|
1,908,300
|
|
|
12/24/2024
|
-0.50/-2.56%
|
19.55
|
19.60
|
18.95
|
19.05
|
19.13
|
19.05
|
2,780,100
|
|
|
12/23/2024
|
-0.10/-0.51%
|
19.75
|
19.80
|
19.45
|
19.55
|
19.55
|
19.55
|
1,984,300
|
|
|
12/20/2024
|
+0.75/+3.97%
|
18.95
|
19.80
|
18.80
|
19.65
|
19.40
|
19.65
|
4,444,400
|
|
|
12/19/2024
|
-0.35/-1.82%
|
19.00
|
19.00
|
18.75
|
18.90
|
18.93
|
18.90
|
1,564,400
|
|
|
12/18/2024
|
+0.55/+2.94%
|
18.60
|
19.35
|
18.60
|
19.25
|
19.02
|
19.25
|
2,681,400
|
|
|
12/17/2024
|
0.00 / 0.00%
|
18.70
|
18.85
|
18.60
|
18.70
|
18.72
|
18.70
|
960,400
|
|
|
12/16/2024
|
-0.10/-0.53%
|
18.70
|
18.90
|
18.70
|
18.70
|
18.76
|
18.70
|
715,800
|
|
|
12/13/2024
|
+0.20/+1.08%
|
18.55
|
19.00
|
18.50
|
18.80
|
18.81
|
18.80
|
1,739,800
|
|
|
12/12/2024
|
-0.20/-1.06%
|
18.80
|
18.90
|
18.60
|
18.60
|
18.75
|
18.60
|
1,454,400
|
|
|