|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/9/2025
|
+0.70/+2.95%
|
24.00
|
24.90
|
23.40
|
24.40
|
24.20
|
24.40
|
301,900
|
|
|
1/8/2025
|
0.00 / 0.00%
|
24.50
|
24.50
|
22.80
|
24.40
|
23.70
|
24.40
|
567,800
|
|
|
1/7/2025
|
+1.00/+4.22%
|
23.70
|
24.90
|
23.50
|
24.70
|
24.40
|
24.70
|
445,800
|
|
|
1/6/2025
|
+1.10/+4.87%
|
23.10
|
25.30
|
22.30
|
23.70
|
23.70
|
23.70
|
772,600
|
|
|
1/3/2025
|
+0.10/+0.44%
|
22.70
|
23.00
|
22.20
|
23.00
|
22.60
|
23.00
|
498,600
|
|
|
1/2/2025
|
-0.30/-1.30%
|
23.00
|
23.40
|
22.40
|
22.70
|
22.90
|
22.70
|
494,700
|
|
|
12/31/2024
|
+0.80/+3.56%
|
22.70
|
23.40
|
22.60
|
23.30
|
23.00
|
23.30
|
433,900
|
|
|
12/30/2024
|
+1.10/+5.05%
|
21.60
|
22.90
|
21.60
|
22.90
|
22.50
|
22.90
|
602,400
|
|
|
12/27/2024
|
+0.50/+2.33%
|
21.40
|
22.30
|
21.30
|
22.00
|
21.80
|
22.00
|
426,700
|
|
|
12/26/2024
|
-0.30/-1.38%
|
21.80
|
21.80
|
21.10
|
21.50
|
21.50
|
21.50
|
388,700
|
|
|
12/25/2024
|
-0.80/-3.56%
|
22.80
|
23.00
|
21.10
|
21.70
|
21.80
|
21.70
|
726,300
|
|
|
12/24/2024
|
+0.90/+4.11%
|
22.00
|
23.10
|
21.90
|
22.80
|
22.50
|
22.80
|
538,200
|
|
|
12/23/2024
|
+0.10/+0.45%
|
22.20
|
22.50
|
21.30
|
22.40
|
21.90
|
22.40
|
806,500
|
|
|
12/20/2024
|
+1.70/+8.29%
|
21.50
|
23.20
|
21.00
|
22.20
|
22.30
|
22.20
|
897,400
|
|
|
12/19/2024
|
+1.80/+9.14%
|
19.50
|
21.60
|
19.00
|
21.50
|
20.50
|
21.50
|
1,364,200
|
|
|
12/18/2024
|
+0.10/+0.51%
|
19.90
|
20.00
|
19.30
|
19.90
|
19.70
|
19.90
|
359,700
|
|
|
12/17/2024
|
+1.10/+5.85%
|
19.00
|
20.40
|
19.00
|
19.90
|
19.80
|
19.90
|
970,300
|
|
|
12/16/2024
|
+0.80/+4.35%
|
18.10
|
19.30
|
17.90
|
19.20
|
18.80
|
19.20
|
309,200
|
|
|
12/13/2024
|
-0.60/-3.16%
|
18.90
|
18.90
|
18.20
|
18.40
|
18.40
|
18.40
|
760,100
|
|
|
12/12/2024
|
-0.50/-2.59%
|
19.20
|
19.40
|
18.70
|
18.80
|
19.00
|
18.80
|
382,300
|
|
|