|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/6/2025
|
-0.15/-0.65%
|
23.18
|
23.19
|
23.00
|
23.03
|
23.08
|
23.03
|
519,800
|
|
|
1/3/2025
|
-0.32/-1.36%
|
23.50
|
23.50
|
23.15
|
23.18
|
23.24
|
23.18
|
266,600
|
|
|
1/2/2025
|
+0.02/+0.09%
|
23.59
|
23.59
|
23.32
|
23.50
|
23.43
|
23.50
|
197,500
|
|
|
12/31/2024
|
+0.01/+0.04%
|
23.47
|
23.54
|
23.45
|
23.48
|
23.48
|
23.48
|
140,300
|
|
|
12/30/2024
|
-0.09/-0.38%
|
23.55
|
23.55
|
23.40
|
23.47
|
23.45
|
23.47
|
89,100
|
|
|
12/27/2024
|
+0.11/+0.47%
|
23.45
|
23.56
|
23.45
|
23.56
|
23.52
|
23.56
|
841,800
|
|
|
12/26/2024
|
+0.01/+0.04%
|
23.40
|
23.52
|
23.40
|
23.45
|
23.49
|
23.45
|
3,105,400
|
|
|
12/25/2024
|
+0.35/+1.52%
|
23.13
|
23.56
|
23.13
|
23.44
|
23.40
|
23.44
|
1,297,800
|
|
|
12/24/2024
|
-0.04/-0.17%
|
23.13
|
23.13
|
23.00
|
23.09
|
23.05
|
23.09
|
75,200
|
|
|
12/23/2024
|
+0.07/+0.30%
|
23.00
|
23.18
|
23.00
|
23.13
|
23.11
|
23.13
|
174,200
|
|
|
12/20/2024
|
+0.01/+0.04%
|
23.04
|
23.06
|
22.95
|
23.06
|
23.01
|
23.06
|
278,000
|
|
|
12/19/2024
|
-0.30/-1.28%
|
23.18
|
23.18
|
22.90
|
23.05
|
23.03
|
23.05
|
884,100
|
|
|
12/18/2024
|
+0.13/+0.56%
|
23.22
|
23.35
|
23.18
|
23.35
|
23.21
|
23.35
|
1,027,800
|
|
|
12/17/2024
|
-0.05/-0.21%
|
23.20
|
23.30
|
23.18
|
23.22
|
23.22
|
23.22
|
199,100
|
|
|
12/16/2024
|
-0.04/-0.17%
|
23.36
|
23.36
|
23.16
|
23.27
|
23.17
|
23.27
|
1,125,800
|
|
|
12/13/2024
|
-0.11/-0.47%
|
23.27
|
23.32
|
23.13
|
23.31
|
23.24
|
23.31
|
238,600
|
|
|
12/12/2024
|
+0.03/+0.13%
|
23.39
|
23.49
|
23.30
|
23.42
|
23.37
|
23.42
|
284,600
|
|
|
12/11/2024
|
+0.03/+0.13%
|
23.36
|
23.45
|
23.25
|
23.39
|
23.39
|
23.39
|
467,900
|
|
|
12/10/2024
|
+0.01/+0.04%
|
23.36
|
23.40
|
23.30
|
23.36
|
23.34
|
23.36
|
116,600
|
|
|
12/9/2024
|
0.00 / 0.00%
|
23.35
|
23.46
|
23.24
|
23.35
|
23.27
|
23.35
|
781,400
|
|
|