|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/24/2025
|
-0.80/-3.49%
|
22.50
|
22.50
|
22.10
|
22.10
|
22.17
|
22.10
|
600
|
|
|
1/23/2025
|
+0.40/+1.78%
|
22.50
|
23.00
|
22.00
|
22.90
|
22.42
|
22.90
|
3,000
|
|
|
1/22/2025
|
+0.50/+2.27%
|
22.00
|
22.50
|
22.00
|
22.50
|
22.18
|
22.50
|
1,700
|
|
|
1/21/2025
|
-0.50/-2.22%
|
23.10
|
23.10
|
22.00
|
22.00
|
22.38
|
22.00
|
16,200
|
|
|
1/20/2025
|
-0.10/-0.44%
|
22.90
|
22.90
|
22.50
|
22.50
|
22.61
|
22.50
|
12,600
|
|
|
1/17/2025
|
-0.40/-1.74%
|
23.00
|
23.40
|
22.10
|
22.60
|
22.94
|
22.60
|
11,200
|
|
|
1/16/2025
|
+1.00/+2.99%
|
34.10
|
34.90
|
33.70
|
34.50
|
33.96
|
23.00
|
35,300
|
|
|
1/15/2025
|
-0.50/-1.47%
|
34.00
|
34.00
|
33.40
|
33.50
|
33.63
|
22.33
|
7,200
|
|
|
1/14/2025
|
-1.20/-3.41%
|
34.00
|
34.90
|
34.00
|
34.00
|
34.12
|
22.67
|
9,100
|
|
|
1/13/2025
|
-0.50/-1.40%
|
35.90
|
35.90
|
35.20
|
35.20
|
35.45
|
23.47
|
7,300
|
|
|
1/10/2025
|
+0.10/+0.28%
|
35.60
|
36.00
|
35.60
|
35.70
|
35.92
|
23.80
|
14,000
|
|
|
1/9/2025
|
-0.40/-1.11%
|
35.90
|
36.00
|
35.60
|
35.60
|
35.91
|
23.73
|
8,200
|
|
|
1/8/2025
|
+0.10/+0.28%
|
35.90
|
36.10
|
35.50
|
36.00
|
35.99
|
24.00
|
11,800
|
|
|
1/7/2025
|
0.00 / 0.00%
|
35.80
|
35.90
|
35.20
|
35.90
|
35.37
|
23.93
|
5,100
|
|
|
1/6/2025
|
-0.10/-0.28%
|
35.30
|
35.90
|
35.30
|
35.90
|
35.49
|
23.93
|
2,500
|
|
|
1/3/2025
|
0.00 / 0.00%
|
35.10
|
36.00
|
35.10
|
36.00
|
35.55
|
24.00
|
10,100
|
|
|
1/2/2025
|
0.00 / 0.00%
|
35.50
|
36.50
|
35.00
|
36.00
|
35.83
|
24.00
|
21,300
|
|
|
12/31/2024
|
0.00 / 0.00%
|
36.00
|
36.00
|
34.00
|
36.00
|
35.68
|
24.00
|
55,700
|
|
|
12/30/2024
|
0.00 / 0.00%
|
36.10
|
36.10
|
34.30
|
36.00
|
35.50
|
24.00
|
10,300
|
|
|
12/27/2024
|
+2.10/+6.19%
|
34.50
|
36.00
|
33.90
|
36.00
|
34.35
|
24.00
|
34,200
|
|
|