|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/22/2025
|
+0.65/+1.98%
|
32.90
|
33.75
|
32.85
|
33.50
|
33.49
|
33.50
|
1,842,100
|
|
|
1/21/2025
|
-0.05/-0.15%
|
33.00
|
33.10
|
32.65
|
32.85
|
32.81
|
32.85
|
537,100
|
|
|
1/20/2025
|
-0.20/-0.60%
|
33.10
|
33.15
|
32.90
|
32.90
|
32.99
|
32.90
|
354,200
|
|
|
1/17/2025
|
+0.40/+1.22%
|
33.20
|
33.20
|
32.50
|
33.10
|
32.85
|
33.10
|
1,240,200
|
|
|
1/16/2025
|
+0.50/+1.55%
|
32.20
|
32.75
|
32.20
|
32.70
|
32.60
|
32.70
|
1,292,300
|
|
|
1/15/2025
|
-0.10/-0.31%
|
32.45
|
32.45
|
32.20
|
32.20
|
32.30
|
32.20
|
1,271,700
|
|
|
1/14/2025
|
-0.10/-0.31%
|
32.55
|
32.75
|
32.25
|
32.30
|
32.43
|
32.30
|
726,400
|
|
|
1/13/2025
|
+0.25/+0.78%
|
32.05
|
32.55
|
32.05
|
32.40
|
32.31
|
32.40
|
3,087,900
|
|
|
1/10/2025
|
-0.45/-1.38%
|
32.50
|
33.40
|
32.15
|
32.15
|
32.88
|
32.15
|
2,243,900
|
|
|
1/9/2025
|
-0.50/-1.51%
|
33.50
|
33.50
|
32.60
|
32.60
|
32.99
|
32.60
|
989,400
|
|
|
1/8/2025
|
-0.35/-1.05%
|
33.05
|
33.65
|
32.75
|
33.10
|
33.03
|
33.10
|
2,814,800
|
|
|
1/7/2025
|
-1.60/-4.56%
|
35.40
|
35.40
|
32.80
|
33.45
|
33.92
|
33.45
|
3,763,700
|
|
|
1/6/2025
|
-1.00/-2.77%
|
36.05
|
36.20
|
34.90
|
35.05
|
35.59
|
35.05
|
1,296,800
|
|
|
1/3/2025
|
-0.40/-1.10%
|
36.35
|
36.40
|
36.00
|
36.05
|
36.17
|
36.05
|
788,100
|
|
|
1/2/2025
|
-0.10/-0.27%
|
36.55
|
36.55
|
36.20
|
36.45
|
36.34
|
36.45
|
1,029,000
|
|
|
12/31/2024
|
+0.20/+0.55%
|
36.35
|
36.70
|
36.35
|
36.55
|
36.56
|
36.55
|
1,171,300
|
|
|
12/30/2024
|
-0.05/-0.14%
|
36.50
|
36.80
|
36.30
|
36.35
|
36.53
|
36.35
|
2,176,100
|
|
|
12/27/2024
|
+0.20/+0.55%
|
36.20
|
36.40
|
35.75
|
36.40
|
36.12
|
36.40
|
2,174,000
|
|
|
12/26/2024
|
-0.10/-0.28%
|
36.25
|
36.80
|
36.15
|
36.20
|
36.28
|
36.20
|
1,732,400
|
|
|
12/25/2024
|
+0.60/+1.68%
|
35.70
|
36.60
|
35.70
|
36.30
|
36.16
|
36.30
|
2,956,300
|
|
|