|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/24/2025
|
-0.15/-0.59%
|
25.30
|
25.70
|
25.10
|
25.10
|
25.35
|
25.10
|
1,117,100
|
|
|
1/23/2025
|
+0.65/+2.64%
|
24.95
|
25.45
|
24.90
|
25.25
|
25.18
|
25.25
|
1,062,000
|
|
|
1/22/2025
|
-0.45/-1.80%
|
25.10
|
25.20
|
24.60
|
24.60
|
24.78
|
24.60
|
968,700
|
|
|
1/21/2025
|
-0.20/-0.79%
|
25.40
|
25.55
|
24.70
|
25.05
|
25.00
|
25.05
|
1,234,000
|
|
|
1/20/2025
|
-0.15/-0.59%
|
25.65
|
25.90
|
25.20
|
25.25
|
25.54
|
25.25
|
1,666,500
|
|
|
1/17/2025
|
+0.40/+1.60%
|
24.85
|
25.70
|
24.85
|
25.40
|
25.28
|
25.40
|
2,489,200
|
|
|
1/16/2025
|
-0.05/-0.20%
|
25.20
|
25.20
|
24.80
|
25.00
|
24.94
|
25.00
|
692,100
|
|
|
1/15/2025
|
+1.10/+4.59%
|
23.95
|
25.40
|
23.90
|
25.05
|
24.81
|
25.05
|
2,530,700
|
|
|
1/14/2025
|
-0.15/-0.62%
|
24.30
|
24.30
|
23.95
|
23.95
|
24.04
|
23.95
|
664,400
|
|
|
1/13/2025
|
+0.40/+1.69%
|
23.60
|
24.25
|
23.55
|
24.10
|
23.83
|
24.10
|
1,372,700
|
|
|
1/10/2025
|
-0.80/-3.27%
|
24.55
|
24.60
|
23.70
|
23.70
|
24.25
|
23.70
|
1,193,400
|
|
|
1/9/2025
|
+0.30/+1.24%
|
24.30
|
24.70
|
24.10
|
24.50
|
24.41
|
24.50
|
2,727,500
|
|
|
1/8/2025
|
+1.00/+4.31%
|
23.25
|
24.45
|
23.15
|
24.20
|
23.79
|
24.20
|
1,986,900
|
|
|
1/7/2025
|
+0.05/+0.22%
|
23.15
|
23.35
|
23.10
|
23.20
|
23.18
|
23.20
|
1,011,000
|
|
|
1/6/2025
|
-0.20/-0.86%
|
23.45
|
23.45
|
23.05
|
23.15
|
23.21
|
23.15
|
1,312,800
|
|
|
1/3/2025
|
-0.45/-1.89%
|
23.75
|
23.75
|
23.35
|
23.35
|
23.49
|
23.35
|
1,585,100
|
|
|
1/2/2025
|
+0.05/+0.21%
|
23.75
|
23.85
|
23.60
|
23.80
|
23.73
|
23.80
|
615,700
|
|
|
12/31/2024
|
-0.10/-0.42%
|
23.85
|
23.85
|
23.60
|
23.75
|
23.71
|
23.75
|
812,300
|
|
|
12/30/2024
|
+0.30/+1.27%
|
23.65
|
24.05
|
23.55
|
23.85
|
23.86
|
23.85
|
1,963,100
|
|
|
12/27/2024
|
0.00 / 0.00%
|
23.55
|
23.75
|
23.45
|
23.55
|
23.51
|
23.55
|
1,157,200
|
|
|