|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/29/2025
|
+2.50/+4.73%
|
52.80
|
55.30
|
52.70
|
55.30
|
54.10
|
55.30
|
19,700
|
|
|
4/28/2025
|
+1.30/+2.50%
|
52.20
|
53.20
|
52.20
|
53.20
|
52.80
|
53.20
|
16,600
|
|
|
4/25/2025
|
+0.50/+0.97%
|
51.60
|
52.00
|
51.60
|
52.00
|
51.90
|
52.00
|
5,600
|
|
|
4/24/2025
|
+0.20/+0.39%
|
51.60
|
51.70
|
51.30
|
51.70
|
51.50
|
51.70
|
7,100
|
|
|
4/23/2025
|
+1.00/+1.97%
|
51.50
|
51.80
|
51.40
|
51.70
|
51.50
|
51.70
|
6,900
|
|
|
4/22/2025
|
0.00 / 0.00%
|
51.00
|
51.40
|
49.70
|
51.10
|
50.70
|
51.10
|
8,100
|
|
|
4/21/2025
|
-0.40/-0.78%
|
51.40
|
51.40
|
51.00
|
51.20
|
51.10
|
51.20
|
3,300
|
|
|
4/18/2025
|
+0.10/+0.19%
|
51.90
|
52.00
|
51.30
|
51.90
|
51.60
|
51.90
|
9,000
|
|
|
4/17/2025
|
+0.80/+1.55%
|
52.10
|
52.30
|
51.00
|
52.30
|
51.80
|
52.30
|
3,200
|
|
|
4/16/2025
|
-0.90/-1.71%
|
52.50
|
52.50
|
51.00
|
51.80
|
51.50
|
51.80
|
16,200
|
|
|
4/15/2025
|
-0.90/-1.68%
|
53.20
|
53.20
|
51.50
|
52.80
|
52.70
|
52.80
|
22,200
|
|
|
4/14/2025
|
+6.90/+14.62%
|
48.50
|
54.20
|
48.50
|
54.10
|
53.70
|
54.10
|
64,100
|
|
|
4/11/2025
|
+3.10/+6.90%
|
47.00
|
48.50
|
46.40
|
48.00
|
47.20
|
48.00
|
34,700
|
|
|
4/10/2025
|
+5.90/+14.94%
|
44.00
|
45.40
|
43.70
|
45.40
|
44.90
|
45.40
|
52,700
|
|
|
4/9/2025
|
-0.80/-1.97%
|
40.00
|
40.90
|
39.00
|
39.80
|
39.50
|
39.80
|
22,500
|
|
|
4/8/2025
|
-1.90/-4.58%
|
42.50
|
42.50
|
39.60
|
39.60
|
40.60
|
39.60
|
21,000
|
|
|
4/4/2025
|
-3.50/-7.61%
|
42.10
|
43.50
|
40.00
|
42.50
|
41.50
|
42.50
|
22,400
|
|
|
4/3/2025
|
-6.40/-12.70%
|
50.00
|
50.00
|
43.10
|
44.00
|
46.00
|
44.00
|
16,300
|
|
|
4/2/2025
|
+0.10/+0.20%
|
50.40
|
51.30
|
50.20
|
50.30
|
50.40
|
50.30
|
4,700
|
|
|
4/1/2025
|
+1.20/+2.40%
|
50.10
|
51.50
|
49.70
|
51.30
|
50.20
|
51.30
|
7,000
|
|
|