|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/24/2025
|
+0.20/+0.26%
|
78.10
|
79.50
|
75.00
|
76.90
|
76.90
|
76.90
|
67,500
|
|
|
1/23/2025
|
+4.40/+5.97%
|
73.50
|
78.50
|
73.00
|
78.10
|
76.70
|
78.10
|
91,300
|
|
|
1/22/2025
|
-4.90/-6.25%
|
76.60
|
76.60
|
72.00
|
73.50
|
73.70
|
73.50
|
103,500
|
|
|
1/21/2025
|
-0.60/-0.77%
|
77.60
|
81.00
|
77.00
|
77.00
|
78.40
|
77.00
|
99,100
|
|
|
1/20/2025
|
+2.70/+3.60%
|
77.00
|
81.00
|
73.90
|
77.60
|
77.60
|
77.60
|
120,400
|
|
|
1/17/2025
|
+7.60/+11.28%
|
70.00
|
77.00
|
69.80
|
75.00
|
74.90
|
75.00
|
75,900
|
|
|
1/16/2025
|
+4.20/+6.48%
|
65.30
|
69.90
|
64.90
|
69.00
|
67.40
|
69.00
|
56,600
|
|
|
1/15/2025
|
-1.20/-1.80%
|
66.20
|
66.20
|
64.00
|
65.40
|
64.80
|
65.40
|
60,400
|
|
|
1/14/2025
|
+1.20/+1.85%
|
64.50
|
68.00
|
64.50
|
66.00
|
66.60
|
66.00
|
60,300
|
|
|
1/13/2025
|
+4.60/+7.37%
|
62.00
|
68.00
|
61.20
|
67.00
|
64.80
|
67.00
|
128,000
|
|
|
1/10/2025
|
-1.90/-2.96%
|
63.10
|
66.50
|
60.10
|
62.30
|
62.40
|
62.30
|
124,800
|
|
|
1/9/2025
|
+3.50/+5.87%
|
62.20
|
67.00
|
62.20
|
63.10
|
64.20
|
63.10
|
57,500
|
|
|
1/8/2025
|
+8.10/+14.97%
|
54.80
|
62.20
|
54.80
|
62.20
|
59.60
|
62.20
|
291,500
|
|
|
1/7/2025
|
+1.30/+2.45%
|
54.00
|
55.70
|
52.30
|
54.30
|
54.10
|
54.30
|
49,100
|
|
|
1/6/2025
|
-2.60/-4.74%
|
53.00
|
54.50
|
52.00
|
52.20
|
53.00
|
52.20
|
57,200
|
|
|
1/3/2025
|
-3.10/-5.48%
|
56.60
|
56.60
|
53.50
|
53.50
|
54.80
|
53.50
|
84,300
|
|
|
1/2/2025
|
+0.20/+0.35%
|
56.00
|
57.70
|
55.50
|
56.70
|
56.60
|
56.70
|
50,400
|
|
|
12/31/2024
|
-0.40/-0.72%
|
54.50
|
58.00
|
54.50
|
55.10
|
56.50
|
55.10
|
76,200
|
|
|
12/30/2024
|
+2.70/+5.11%
|
53.80
|
57.50
|
53.50
|
55.50
|
55.50
|
55.50
|
79,300
|
|
|
12/27/2024
|
+0.80/+1.51%
|
53.00
|
54.00
|
52.00
|
53.80
|
52.80
|
53.80
|
48,400
|
|
|