Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
1/24/2025
|
-0.40/-0.84%
|
47.60
|
47.90
|
46.90
|
47.10
|
47.28
|
47.10
|
730,300
|
|
1/23/2025
|
+1.10/+2.37%
|
47.00
|
48.20
|
46.80
|
47.50
|
47.50
|
47.50
|
902,600
|
|
1/22/2025
|
-0.55/-1.17%
|
47.00
|
47.35
|
46.40
|
46.40
|
46.88
|
46.40
|
564,400
|
|
1/21/2025
|
+0.35/+0.75%
|
46.65
|
47.45
|
46.65
|
46.95
|
46.96
|
46.95
|
690,000
|
|
1/20/2025
|
-0.85/-1.79%
|
47.80
|
47.80
|
46.60
|
46.60
|
47.06
|
46.60
|
674,100
|
|
1/17/2025
|
+1.35/+2.93%
|
46.10
|
47.50
|
46.00
|
47.45
|
46.90
|
47.45
|
1,356,800
|
|
1/16/2025
|
+1.00/+2.22%
|
45.80
|
46.40
|
45.50
|
46.10
|
45.88
|
46.10
|
956,900
|
|
1/15/2025
|
+0.30/+0.67%
|
45.20
|
45.30
|
45.00
|
45.10
|
45.14
|
45.10
|
486,800
|
|
1/14/2025
|
0.00 / 0.00%
|
45.30
|
45.45
|
44.80
|
44.80
|
45.13
|
44.80
|
585,600
|
|
1/13/2025
|
+0.15/+0.34%
|
44.30
|
44.90
|
43.90
|
44.80
|
44.19
|
44.80
|
1,582,000
|
|
1/10/2025
|
-1.35/-2.93%
|
46.00
|
46.40
|
44.65
|
44.65
|
45.34
|
44.65
|
1,784,100
|
|
1/9/2025
|
-1.20/-2.54%
|
47.30
|
47.45
|
46.00
|
46.00
|
46.55
|
46.00
|
1,644,800
|
|
1/8/2025
|
-0.95/-1.97%
|
48.25
|
48.25
|
47.00
|
47.20
|
47.31
|
47.20
|
1,772,800
|
|
1/7/2025
|
-0.85/-1.73%
|
49.10
|
49.30
|
48.00
|
48.15
|
48.72
|
48.15
|
1,680,200
|
|
1/6/2025
|
-0.35/-0.71%
|
49.40
|
49.75
|
48.50
|
49.00
|
49.45
|
49.00
|
1,150,100
|
|
1/3/2025
|
+0.05/+0.10%
|
49.30
|
50.40
|
49.25
|
49.35
|
49.84
|
49.35
|
1,894,600
|
|
1/2/2025
|
+0.05/+0.10%
|
49.50
|
49.50
|
49.00
|
49.30
|
49.22
|
49.30
|
513,000
|
|
12/31/2024
|
+0.15/+0.31%
|
49.30
|
49.85
|
48.95
|
49.25
|
49.44
|
49.25
|
957,300
|
|
12/30/2024
|
+0.55/+1.13%
|
49.00
|
49.50
|
49.00
|
49.10
|
49.17
|
49.10
|
963,700
|
|
12/27/2024
|
-1.50/-2.71%
|
55.20
|
55.40
|
53.80
|
53.90
|
54.41
|
48.56
|
3,243,500
|
|
|