|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/23/2025
|
-0.60/-2.68%
|
23.80
|
23.95
|
21.80
|
21.80
|
23.19
|
21.80
|
322,700
|
|
|
1/22/2025
|
+1.45/+6.92%
|
21.15
|
22.40
|
21.10
|
22.40
|
22.10
|
22.40
|
129,700
|
|
|
1/21/2025
|
-0.50/-2.33%
|
20.95
|
21.45
|
20.95
|
20.95
|
21.11
|
20.95
|
113,700
|
|
|
1/20/2025
|
-0.50/-2.28%
|
22.45
|
22.45
|
21.35
|
21.45
|
21.59
|
21.45
|
138,100
|
|
|
1/17/2025
|
-0.25/-1.13%
|
22.25
|
22.45
|
21.80
|
21.95
|
22.05
|
21.95
|
137,700
|
|
|
1/16/2025
|
+0.30/+1.37%
|
22.50
|
22.60
|
21.55
|
22.20
|
22.07
|
22.20
|
113,500
|
|
|
1/15/2025
|
-0.30/-1.35%
|
22.10
|
22.20
|
21.55
|
21.90
|
21.76
|
21.90
|
88,300
|
|
|
1/14/2025
|
-0.10/-0.45%
|
22.20
|
22.70
|
21.75
|
22.20
|
22.13
|
22.20
|
85,900
|
|
|
1/13/2025
|
+0.70/+3.24%
|
21.70
|
22.65
|
21.50
|
22.30
|
21.96
|
22.30
|
114,400
|
|
|
1/10/2025
|
+0.40/+1.89%
|
21.30
|
22.50
|
21.30
|
21.60
|
21.96
|
21.60
|
130,700
|
|
|
1/9/2025
|
-1.00/-4.50%
|
21.80
|
22.10
|
21.20
|
21.20
|
21.51
|
21.20
|
91,700
|
|
|
1/8/2025
|
+0.05/+0.23%
|
22.15
|
22.30
|
21.50
|
22.20
|
21.96
|
22.20
|
129,400
|
|
|
1/7/2025
|
-0.45/-1.99%
|
22.80
|
23.50
|
21.50
|
22.15
|
22.18
|
22.15
|
83,300
|
|
|
1/6/2025
|
0.00 / 0.00%
|
22.90
|
24.15
|
21.35
|
22.60
|
23.55
|
22.60
|
277,700
|
|
|
1/3/2025
|
+0.20/+0.89%
|
22.10
|
23.15
|
21.50
|
22.60
|
22.14
|
22.60
|
188,100
|
|
|
1/2/2025
|
+1.30/+6.16%
|
21.50
|
22.50
|
21.50
|
22.40
|
21.90
|
22.40
|
111,800
|
|
|
12/31/2024
|
-0.90/-4.09%
|
22.40
|
22.40
|
21.05
|
21.10
|
21.38
|
21.10
|
146,400
|
|
|
12/30/2024
|
-0.70/-3.08%
|
23.00
|
23.50
|
21.30
|
22.00
|
22.17
|
22.00
|
176,100
|
|
|
12/27/2024
|
-1.30/-5.42%
|
24.60
|
25.05
|
22.70
|
22.70
|
23.97
|
22.70
|
677,900
|
|
|
12/26/2024
|
+1.55/+6.90%
|
24.00
|
24.00
|
23.50
|
24.00
|
23.99
|
24.00
|
397,100
|
|
|