|
Closing price on 1/20/2025
|
|
| Open |
23.80 |
| High |
24.00 |
| Low |
23.80 |
| Volume |
11,400 |
| Split-adjusted Price |
24.00 |
|
|
M10 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/20/2025
|
+0.70 / +3.00%
|
23.80
|
24.00
|
23.80
|
24.00
|
24.00
|
24.00
|
11,400
|
|
|
1/17/2025
|
-0.80 / -3.31%
|
24.50
|
24.50
|
23.00
|
23.40
|
23.30
|
23.40
|
231,600
|
|
|
1/16/2025
|
+0.10 / +0.41%
|
24.30
|
24.30
|
24.00
|
24.30
|
24.20
|
24.30
|
2,700
|
|
|
1/15/2025
|
+1.20 / +4.90%
|
24.50
|
25.70
|
24.00
|
25.70
|
24.20
|
25.70
|
8,000
|
|
|
1/14/2025
|
-1.30 / -4.87%
|
24.50
|
25.40
|
24.30
|
25.40
|
24.50
|
25.40
|
74,700
|
|
|
1/13/2025
|
+1.70 / +6.80%
|
26.70
|
26.70
|
26.70
|
26.70
|
26.70
|
26.70
|
52,000
|
|
|
1/10/2025
|
+0.20 / +0.80%
|
25.50
|
25.50
|
24.70
|
25.30
|
25.00
|
25.30
|
10,300
|
|
|
1/9/2025
|
-0.10 / -0.40%
|
25.90
|
25.90
|
25.00
|
25.20
|
25.10
|
25.20
|
12,000
|
|
|
1/8/2025
|
-0.10 / -0.39%
|
25.30
|
25.30
|
25.30
|
25.30
|
25.30
|
25.30
|
4,500
|
|
|
1/7/2025
|
-0.30 / -1.16%
|
25.70
|
26.00
|
25.10
|
25.60
|
25.40
|
25.60
|
25,200
|
|
|
1/6/2025
|
-0.80 / -3.02%
|
26.80
|
27.20
|
25.40
|
25.70
|
25.90
|
25.70
|
42,300
|
|
|
1/3/2025
|
+0.20 / +0.78%
|
25.90
|
27.10
|
25.90
|
26.00
|
26.50
|
26.00
|
66,800
|
|
|
1/2/2025
|
+0.90 / +3.56%
|
25.30
|
27.00
|
25.30
|
26.20
|
25.80
|
26.20
|
47,300
|
|
|
12/31/2024
|
-0.30 / -1.16%
|
26.50
|
26.50
|
25.10
|
25.50
|
25.30
|
25.50
|
28,400
|
|
|
12/30/2024
|
+0.70 / +2.79%
|
26.00
|
27.00
|
25.30
|
25.80
|
25.80
|
25.80
|
27,300
|
|
|
12/27/2024
|
+0.90 / +3.44%
|
26.00
|
27.50
|
25.70
|
27.10
|
26.10
|
26.06
|
261,700
|
|
|
12/26/2024
|
+0.30 / +1.17%
|
25.60
|
27.00
|
25.60
|
25.90
|
26.20
|
24.91
|
33,400
|
|
|
12/25/2024
|
+0.80 / +3.25%
|
24.70
|
25.80
|
24.70
|
25.40
|
25.60
|
24.43
|
32,600
|
|
|
12/24/2024
|
+1.80 / +7.59%
|
23.80
|
26.00
|
23.80
|
25.50
|
24.60
|
24.52
|
68,700
|
|
|
12/23/2024
|
+0.60 / +2.58%
|
23.50
|
23.90
|
23.50
|
23.90
|
23.70
|
22.98
|
5,300
|
|
|
12/20/2024
|
0.00 / 0.00%
|
23.50
|
23.50
|
23.20
|
23.20
|
23.30
|
22.31
|
6,000
|
|
|
12/19/2024
|
0.00 / 0.00%
|
23.20
|
23.40
|
23.20
|
23.40
|
23.20
|
22.50
|
6,500
|
|
|
12/18/2024
|
+0.30 / +1.30%
|
23.30
|
23.50
|
23.30
|
23.30
|
23.40
|
22.41
|
1,000
|
|
|
12/17/2024
|
-0.10 / -0.43%
|
23.00
|
23.30
|
23.00
|
23.30
|
23.00
|
22.41
|
1,100
|
|
|
12/16/2024
|
0.00 / 0.00%
|
23.40
|
23.40
|
23.40
|
23.40
|
23.40
|
22.50
|
0
|
|
|
12/13/2024
|
0.00 / 0.00%
|
23.40
|
23.40
|
23.40
|
23.40
|
23.40
|
22.50
|
0
|
|
|
12/12/2024
|
+0.70 / +3.07%
|
22.90
|
23.50
|
22.90
|
23.50
|
23.40
|
22.60
|
3,100
|
|
|
12/11/2024
|
+0.30 / +1.32%
|
22.80
|
23.10
|
22.80
|
23.10
|
22.80
|
22.21
|
2,300
|
|
|
12/10/2024
|
0.00 / 0.00%
|
22.70
|
23.10
|
22.70
|
23.10
|
22.80
|
22.21
|
1,500
|
|
|
12/9/2024
|
+0.40 / +1.76%
|
23.00
|
23.10
|
23.00
|
23.10
|
23.10
|
22.21
|
200
|
|
|