|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/9/2025
|
+0.30/+1.24%
|
24.30
|
24.70
|
24.10
|
24.50
|
24.41
|
24.50
|
2,727,500
|
|
|
1/8/2025
|
+1.00/+4.31%
|
23.25
|
24.45
|
23.15
|
24.20
|
23.79
|
24.20
|
1,986,900
|
|
|
1/7/2025
|
+0.05/+0.22%
|
23.15
|
23.35
|
23.10
|
23.20
|
23.18
|
23.20
|
1,011,000
|
|
|
1/6/2025
|
-0.20/-0.86%
|
23.45
|
23.45
|
23.05
|
23.15
|
23.21
|
23.15
|
1,312,800
|
|
|
1/3/2025
|
-0.45/-1.89%
|
23.75
|
23.75
|
23.35
|
23.35
|
23.49
|
23.35
|
1,585,100
|
|
|
1/2/2025
|
+0.05/+0.21%
|
23.75
|
23.85
|
23.60
|
23.80
|
23.73
|
23.80
|
615,700
|
|
|
12/31/2024
|
-0.10/-0.42%
|
23.85
|
23.85
|
23.60
|
23.75
|
23.71
|
23.75
|
812,300
|
|
|
12/30/2024
|
+0.30/+1.27%
|
23.65
|
24.05
|
23.55
|
23.85
|
23.86
|
23.85
|
1,963,100
|
|
|
12/27/2024
|
0.00 / 0.00%
|
23.55
|
23.75
|
23.45
|
23.55
|
23.51
|
23.55
|
1,157,200
|
|
|
12/26/2024
|
-0.20/-0.84%
|
23.85
|
23.90
|
23.55
|
23.55
|
23.66
|
23.55
|
1,925,600
|
|
|
12/25/2024
|
+0.15/+0.64%
|
23.65
|
24.00
|
23.55
|
23.75
|
23.74
|
23.75
|
2,377,800
|
|
|
12/24/2024
|
-0.15/-0.63%
|
23.80
|
23.80
|
23.45
|
23.60
|
23.59
|
23.60
|
1,105,500
|
|
|
12/23/2024
|
+0.15/+0.64%
|
23.65
|
23.75
|
23.60
|
23.75
|
23.68
|
23.75
|
1,085,500
|
|
|
12/20/2024
|
+0.10/+0.43%
|
23.45
|
23.85
|
23.40
|
23.60
|
23.64
|
23.60
|
1,384,700
|
|
|
12/19/2024
|
-0.20/-0.84%
|
23.40
|
23.60
|
23.30
|
23.50
|
23.46
|
23.50
|
1,753,900
|
|
|
12/18/2024
|
+0.80/+3.49%
|
22.85
|
23.75
|
22.85
|
23.70
|
23.38
|
23.70
|
2,964,400
|
|
|
12/17/2024
|
+0.10/+0.44%
|
22.95
|
23.05
|
22.85
|
22.90
|
22.94
|
22.90
|
573,600
|
|
|
12/16/2024
|
-0.15/-0.65%
|
22.95
|
23.15
|
22.70
|
22.80
|
22.91
|
22.80
|
1,018,700
|
|
|
12/13/2024
|
+0.15/+0.66%
|
22.70
|
23.10
|
22.60
|
22.95
|
22.87
|
22.95
|
1,385,600
|
|
|
12/12/2024
|
-0.20/-0.87%
|
23.00
|
23.05
|
22.80
|
22.80
|
22.91
|
22.80
|
816,900
|
|
|