Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
5/7/2025
|
0.00 / 0.00%
|
33.30
|
33.45
|
33.30
|
33.45
|
33.35
|
33.45
|
2,300
|
|
5/6/2025
|
+0.20/+0.60%
|
33.25
|
33.90
|
33.25
|
33.45
|
33.44
|
33.45
|
11,000
|
|
5/5/2025
|
-0.60/-1.77%
|
33.85
|
33.85
|
33.00
|
33.25
|
33.30
|
33.25
|
1,300
|
|
4/29/2025
|
+0.85/+2.58%
|
33.00
|
33.90
|
33.00
|
33.85
|
33.32
|
33.85
|
5,500
|
|
4/28/2025
|
0.00 / 0.00%
|
33.00
|
33.00
|
32.90
|
33.00
|
32.98
|
33.00
|
5,500
|
|
4/25/2025
|
-0.50/-1.49%
|
33.40
|
33.40
|
33.00
|
33.00
|
33.09
|
33.00
|
7,400
|
|
4/24/2025
|
+0.75/+2.29%
|
33.00
|
34.00
|
33.00
|
33.50
|
33.44
|
33.50
|
19,800
|
|
4/23/2025
|
0.00 / 0.00%
|
33.10
|
33.60
|
32.75
|
32.75
|
32.79
|
32.75
|
16,600
|
|
4/22/2025
|
-0.25/-0.76%
|
33.00
|
33.00
|
32.50
|
32.75
|
32.82
|
32.75
|
4,500
|
|
4/21/2025
|
-0.70/-2.08%
|
33.70
|
33.75
|
33.00
|
33.00
|
33.70
|
33.00
|
22,600
|
|
4/18/2025
|
+0.40/+1.20%
|
33.30
|
33.70
|
33.05
|
33.70
|
33.46
|
33.70
|
700
|
|
4/17/2025
|
+0.30/+0.91%
|
33.10
|
33.30
|
33.00
|
33.30
|
33.04
|
33.30
|
3,500
|
|
4/16/2025
|
-0.40/-1.20%
|
33.50
|
33.50
|
32.70
|
33.00
|
32.92
|
33.00
|
8,800
|
|
4/15/2025
|
-0.50/-1.47%
|
33.90
|
33.90
|
32.55
|
33.40
|
33.42
|
33.40
|
25,100
|
|
4/14/2025
|
-0.10/-0.29%
|
33.90
|
34.00
|
33.45
|
33.90
|
33.87
|
33.90
|
11,000
|
|
4/11/2025
|
-0.75/-2.16%
|
35.00
|
35.00
|
33.90
|
34.00
|
34.18
|
34.00
|
19,200
|
|
4/10/2025
|
+2.25/+6.92%
|
34.75
|
34.75
|
34.35
|
34.75
|
34.72
|
34.75
|
44,300
|
|
4/9/2025
|
+0.45/+1.40%
|
33.00
|
33.00
|
32.00
|
32.50
|
32.09
|
32.50
|
7,900
|
|
4/8/2025
|
-1.90/-5.60%
|
33.95
|
33.95
|
32.00
|
32.05
|
33.35
|
32.05
|
28,900
|
|
4/4/2025
|
-0.55/-1.59%
|
34.00
|
34.00
|
32.50
|
33.95
|
33.78
|
33.95
|
6,400
|
|
|