|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/7/2025
|
-0.10/-0.30%
|
33.70
|
34.30
|
33.30
|
33.60
|
33.68
|
33.60
|
129,700
|
|
|
1/6/2025
|
-1.90/-5.34%
|
36.20
|
36.20
|
33.50
|
33.70
|
34.70
|
33.70
|
228,200
|
|
|
1/3/2025
|
-1.40/-3.78%
|
37.20
|
37.20
|
35.50
|
35.60
|
36.09
|
35.60
|
134,300
|
|
|
1/2/2025
|
+0.80/+2.21%
|
36.10
|
37.00
|
35.50
|
37.00
|
36.22
|
37.00
|
98,300
|
|
|
12/31/2024
|
0.00 / 0.00%
|
36.20
|
37.40
|
35.40
|
36.20
|
36.38
|
36.20
|
245,700
|
|
|
12/30/2024
|
-2.20/-5.73%
|
38.50
|
38.70
|
36.10
|
36.20
|
36.78
|
36.20
|
342,900
|
|
|
12/27/2024
|
-0.40/-1.03%
|
42.60
|
42.60
|
38.20
|
38.40
|
39.76
|
38.40
|
507,400
|
|
|
12/26/2024
|
+3.50/+9.92%
|
35.30
|
38.80
|
34.70
|
38.80
|
38.31
|
38.80
|
625,400
|
|
|
12/25/2024
|
-1.00/-2.75%
|
36.40
|
36.50
|
35.30
|
35.30
|
35.87
|
35.30
|
203,100
|
|
|
12/24/2024
|
+0.30/+0.83%
|
36.50
|
36.70
|
34.80
|
36.30
|
35.87
|
36.30
|
318,100
|
|
|
12/23/2024
|
+0.10/+0.28%
|
36.50
|
37.10
|
35.90
|
36.00
|
36.41
|
36.00
|
195,700
|
|
|
12/20/2024
|
+0.70/+1.99%
|
35.20
|
36.80
|
34.90
|
35.90
|
35.95
|
35.90
|
152,000
|
|
|
12/19/2024
|
-1.20/-3.30%
|
34.90
|
36.10
|
34.80
|
35.20
|
35.31
|
35.20
|
267,000
|
|
|
12/18/2024
|
0.00 / 0.00%
|
38.10
|
38.50
|
36.40
|
36.40
|
37.45
|
36.40
|
435,500
|
|
|
12/17/2024
|
+3.30/+9.97%
|
33.00
|
36.40
|
33.00
|
36.40
|
35.50
|
36.40
|
261,200
|
|
|
12/16/2024
|
-1.10/-3.22%
|
34.20
|
34.50
|
32.50
|
33.10
|
33.06
|
33.10
|
268,000
|
|
|
12/13/2024
|
-2.30/-6.30%
|
36.50
|
36.60
|
33.50
|
34.20
|
35.14
|
34.20
|
291,400
|
|
|
12/12/2024
|
-0.50/-1.35%
|
37.10
|
38.30
|
36.50
|
36.50
|
37.06
|
36.50
|
250,700
|
|
|
12/11/2024
|
+1.00/+2.78%
|
35.90
|
39.00
|
35.90
|
37.00
|
37.11
|
37.00
|
451,000
|
|
|
12/10/2024
|
-0.80/-2.17%
|
36.80
|
36.90
|
35.40
|
36.00
|
36.06
|
36.00
|
339,600
|
|
|