|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/8/2025
|
-0.15/-0.34%
|
44.35
|
44.75
|
44.00
|
44.05
|
44.16
|
44.05
|
73,500
|
|
|
1/7/2025
|
+0.70/+1.61%
|
44.25
|
44.55
|
43.85
|
44.20
|
44.23
|
44.20
|
134,800
|
|
|
1/6/2025
|
-2.80/-6.05%
|
46.30
|
46.80
|
43.10
|
43.50
|
45.20
|
43.50
|
214,800
|
|
|
1/3/2025
|
-1.05/-2.22%
|
47.05
|
47.35
|
46.30
|
46.30
|
46.71
|
46.30
|
104,500
|
|
|
1/2/2025
|
+0.35/+0.74%
|
47.00
|
47.55
|
46.50
|
47.35
|
47.08
|
47.35
|
75,300
|
|
|
12/31/2024
|
-0.25/-0.53%
|
47.35
|
47.40
|
46.90
|
47.00
|
47.09
|
47.00
|
100,400
|
|
|
12/30/2024
|
-0.45/-0.94%
|
47.75
|
47.85
|
47.00
|
47.25
|
47.39
|
47.25
|
130,400
|
|
|
12/27/2024
|
-0.75/-1.55%
|
48.70
|
48.70
|
47.55
|
47.70
|
47.84
|
47.70
|
119,000
|
|
|
12/26/2024
|
+0.95/+2.00%
|
47.50
|
48.45
|
47.50
|
48.45
|
47.78
|
48.45
|
163,800
|
|
|
12/25/2024
|
-1.00/-2.06%
|
48.50
|
49.50
|
47.40
|
47.50
|
48.09
|
47.50
|
454,500
|
|
|
12/24/2024
|
-0.25/-0.51%
|
49.00
|
49.00
|
48.30
|
48.50
|
48.48
|
48.50
|
133,400
|
|
|
12/23/2024
|
+0.45/+0.93%
|
49.00
|
49.80
|
48.70
|
48.75
|
49.11
|
48.75
|
485,600
|
|
|
12/20/2024
|
+0.60/+1.26%
|
47.80
|
48.30
|
47.35
|
48.30
|
47.90
|
48.30
|
209,300
|
|
|
12/19/2024
|
-0.30/-0.63%
|
47.60
|
48.40
|
47.30
|
47.70
|
47.76
|
47.70
|
216,100
|
|
|
12/18/2024
|
0.00 / 0.00%
|
48.65
|
48.65
|
48.00
|
48.00
|
48.17
|
48.00
|
125,600
|
|
|
12/17/2024
|
+0.45/+0.95%
|
47.90
|
48.40
|
47.50
|
48.00
|
48.02
|
48.00
|
162,000
|
|
|
12/16/2024
|
-1.10/-2.26%
|
48.50
|
49.05
|
47.40
|
47.55
|
47.83
|
47.55
|
143,800
|
|
|
12/13/2024
|
-0.85/-1.72%
|
49.40
|
50.20
|
48.15
|
48.65
|
49.03
|
48.65
|
308,400
|
|
|
12/12/2024
|
+1.50/+3.13%
|
48.40
|
50.80
|
47.40
|
49.50
|
49.03
|
49.50
|
554,600
|
|
|
12/11/2024
|
-0.15/-0.31%
|
48.50
|
48.60
|
47.30
|
48.00
|
47.87
|
48.00
|
183,000
|
|
|