Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
5/9/2025
|
-0.05/-0.15%
|
33.90
|
34.20
|
33.50
|
33.70
|
33.79
|
33.70
|
1,139,400
|
|
5/8/2025
|
+0.50/+1.50%
|
33.75
|
34.20
|
32.90
|
33.75
|
33.50
|
33.75
|
1,311,500
|
|
5/7/2025
|
0.00 / 0.00%
|
33.40
|
34.30
|
33.25
|
33.25
|
33.75
|
33.25
|
1,545,900
|
|
5/6/2025
|
+0.95/+2.94%
|
32.60
|
34.00
|
32.60
|
33.25
|
33.47
|
33.25
|
1,555,200
|
|
5/5/2025
|
+0.85/+2.70%
|
31.80
|
32.30
|
31.45
|
32.30
|
31.92
|
32.30
|
588,600
|
|
4/29/2025
|
-0.15/-0.47%
|
31.65
|
31.80
|
31.30
|
31.45
|
31.53
|
31.45
|
404,900
|
|
4/28/2025
|
-0.10/-0.32%
|
31.80
|
32.25
|
31.50
|
31.60
|
31.79
|
31.60
|
340,900
|
|
4/25/2025
|
-0.30/-0.94%
|
32.60
|
32.65
|
31.65
|
31.70
|
32.00
|
31.70
|
510,900
|
|
4/24/2025
|
+0.55/+1.75%
|
31.85
|
32.75
|
31.30
|
32.00
|
31.99
|
32.00
|
751,900
|
|
4/23/2025
|
+0.75/+2.44%
|
31.50
|
31.70
|
31.00
|
31.45
|
31.47
|
31.45
|
474,400
|
|
4/22/2025
|
-0.90/-2.85%
|
31.40
|
31.40
|
29.40
|
30.70
|
29.95
|
30.70
|
1,535,900
|
|
4/21/2025
|
-0.90/-2.77%
|
32.70
|
32.75
|
31.55
|
31.60
|
31.96
|
31.60
|
457,000
|
|
4/18/2025
|
+1.20/+3.83%
|
31.50
|
33.25
|
31.50
|
32.50
|
32.50
|
32.50
|
1,034,100
|
|
4/17/2025
|
+1.00/+3.30%
|
30.00
|
31.35
|
30.00
|
31.30
|
31.06
|
31.30
|
562,600
|
|
4/16/2025
|
-1.75/-5.46%
|
31.80
|
32.00
|
30.30
|
30.30
|
31.18
|
30.30
|
887,100
|
|
4/15/2025
|
-1.50/-4.47%
|
32.65
|
32.75
|
32.00
|
32.05
|
32.30
|
32.05
|
1,195,300
|
|
4/14/2025
|
+0.55/+1.67%
|
34.70
|
34.70
|
33.30
|
33.55
|
33.65
|
33.55
|
821,300
|
|
4/11/2025
|
+2.15/+6.97%
|
30.85
|
33.00
|
30.70
|
33.00
|
31.58
|
33.00
|
1,654,500
|
|
4/10/2025
|
+2.00/+6.93%
|
30.85
|
30.85
|
30.85
|
30.85
|
30.85
|
30.85
|
823,600
|
|
4/9/2025
|
-2.15/-6.94%
|
28.85
|
29.60
|
28.85
|
28.85
|
28.94
|
28.85
|
1,992,100
|
|
|