Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
1/24/2025
|
-0.40/-1.10%
|
36.30
|
36.40
|
35.75
|
35.90
|
35.95
|
35.90
|
327,800
|
|
1/23/2025
|
+0.30/+0.83%
|
36.00
|
36.85
|
35.85
|
36.30
|
36.12
|
36.30
|
222,500
|
|
1/22/2025
|
-0.80/-2.17%
|
36.40
|
37.00
|
36.00
|
36.00
|
36.18
|
36.00
|
250,100
|
|
1/21/2025
|
-1.20/-3.16%
|
38.00
|
38.00
|
36.00
|
36.80
|
36.96
|
36.80
|
401,000
|
|
1/20/2025
|
+1.05/+2.84%
|
37.10
|
38.50
|
36.80
|
38.00
|
37.95
|
38.00
|
440,500
|
|
1/17/2025
|
0.00 / 0.00%
|
37.00
|
37.30
|
36.65
|
36.95
|
36.87
|
36.95
|
159,400
|
|
1/16/2025
|
-0.05/-0.14%
|
37.40
|
37.40
|
36.60
|
36.95
|
37.00
|
36.95
|
176,500
|
|
1/15/2025
|
+1.15/+3.21%
|
36.00
|
37.45
|
35.90
|
37.00
|
36.74
|
37.00
|
146,300
|
|
1/14/2025
|
-0.75/-2.05%
|
36.90
|
36.90
|
35.80
|
35.85
|
36.11
|
35.85
|
197,600
|
|
1/13/2025
|
+0.85/+2.38%
|
35.75
|
36.65
|
35.65
|
36.60
|
36.18
|
36.60
|
292,600
|
|
1/10/2025
|
-2.15/-5.67%
|
37.90
|
37.90
|
35.75
|
35.75
|
36.57
|
35.75
|
710,100
|
|
1/9/2025
|
+0.40/+1.07%
|
37.55
|
38.10
|
37.50
|
37.90
|
37.89
|
37.90
|
212,000
|
|
1/8/2025
|
+0.20/+0.54%
|
37.50
|
38.40
|
37.30
|
37.50
|
37.67
|
37.50
|
445,000
|
|
1/7/2025
|
-2.50/-6.28%
|
40.50
|
40.50
|
37.30
|
37.30
|
38.49
|
37.30
|
847,400
|
|
1/6/2025
|
-2.95/-6.90%
|
42.20
|
42.60
|
39.80
|
39.80
|
41.13
|
39.80
|
617,000
|
|
1/3/2025
|
-1.75/-3.93%
|
44.70
|
44.70
|
42.50
|
42.75
|
43.36
|
42.75
|
590,200
|
|
1/2/2025
|
+1.80/+4.22%
|
42.65
|
44.50
|
42.25
|
44.50
|
43.36
|
44.50
|
365,200
|
|
12/31/2024
|
+1.15/+2.77%
|
41.35
|
43.40
|
40.75
|
42.70
|
41.90
|
42.70
|
625,100
|
|
12/30/2024
|
-1.45/-3.37%
|
42.60
|
43.00
|
41.55
|
41.55
|
42.13
|
41.55
|
403,900
|
|
12/27/2024
|
-0.35/-0.81%
|
43.40
|
44.25
|
42.95
|
43.00
|
43.34
|
43.00
|
324,100
|
|
|