|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/8/2025
|
+0.30/+0.95%
|
32.00
|
32.00
|
31.40
|
31.80
|
31.69
|
31.80
|
24,100
|
|
|
1/7/2025
|
0.00 / 0.00%
|
32.00
|
32.20
|
31.50
|
31.50
|
31.85
|
31.50
|
48,800
|
|
|
1/6/2025
|
-2.00/-5.97%
|
32.00
|
33.45
|
31.50
|
31.50
|
32.17
|
31.50
|
85,200
|
|
|
1/3/2025
|
+0.05/+0.15%
|
32.95
|
33.50
|
32.95
|
33.50
|
33.26
|
33.50
|
34,700
|
|
|
1/2/2025
|
-0.05/-0.15%
|
33.50
|
33.55
|
32.90
|
33.45
|
33.11
|
33.45
|
50,200
|
|
|
12/31/2024
|
+0.15/+0.45%
|
33.30
|
33.60
|
32.90
|
33.50
|
33.11
|
33.50
|
44,300
|
|
|
12/30/2024
|
-0.45/-1.33%
|
33.80
|
33.80
|
33.30
|
33.35
|
33.49
|
33.35
|
38,300
|
|
|
12/27/2024
|
+0.40/+1.20%
|
34.20
|
34.50
|
33.45
|
33.80
|
33.92
|
33.80
|
47,000
|
|
|
12/26/2024
|
-0.40/-1.18%
|
34.30
|
34.30
|
33.20
|
33.40
|
33.52
|
33.40
|
60,800
|
|
|
12/25/2024
|
-0.40/-1.15%
|
35.00
|
35.00
|
34.00
|
34.30
|
34.34
|
33.80
|
104,700
|
|
|
12/24/2024
|
-0.10/-0.29%
|
35.00
|
35.05
|
34.35
|
34.70
|
34.70
|
34.19
|
125,600
|
|
|
12/23/2024
|
+1.15/+3.42%
|
34.00
|
35.20
|
33.70
|
34.80
|
34.37
|
34.29
|
163,200
|
|
|
12/20/2024
|
-1.15/-3.30%
|
34.80
|
35.00
|
33.60
|
33.65
|
34.12
|
33.16
|
145,300
|
|
|
12/19/2024
|
+0.30/+0.87%
|
34.80
|
36.50
|
34.50
|
34.80
|
35.26
|
34.29
|
205,600
|
|
|
12/18/2024
|
+2.25/+6.98%
|
32.45
|
34.50
|
32.40
|
34.50
|
33.78
|
34.00
|
309,700
|
|
|
12/17/2024
|
+0.65/+2.06%
|
31.60
|
32.70
|
31.45
|
32.25
|
31.77
|
31.78
|
258,200
|
|
|
12/16/2024
|
+0.35/+1.12%
|
31.30
|
32.70
|
31.30
|
31.60
|
31.77
|
31.14
|
32,100
|
|
|
12/13/2024
|
0.00 / 0.00%
|
31.50
|
31.50
|
31.15
|
31.25
|
31.20
|
30.79
|
24,700
|
|
|
12/12/2024
|
-0.15/-0.48%
|
31.50
|
31.50
|
31.20
|
31.25
|
31.32
|
30.79
|
26,800
|
|
|
12/11/2024
|
0.00 / 0.00%
|
31.65
|
31.65
|
31.30
|
31.40
|
31.38
|
30.94
|
36,800
|
|
|