|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/8/2025
|
+0.60/+1.19%
|
50.50
|
51.10
|
50.30
|
51.10
|
50.72
|
51.10
|
139,500
|
|
|
5/7/2025
|
-0.10/-0.20%
|
50.60
|
51.90
|
50.30
|
50.50
|
51.14
|
50.50
|
195,400
|
|
|
5/6/2025
|
+0.20/+0.40%
|
50.40
|
50.80
|
50.20
|
50.60
|
50.51
|
50.60
|
97,100
|
|
|
5/5/2025
|
+0.90/+1.82%
|
49.75
|
50.50
|
49.65
|
50.40
|
50.13
|
50.40
|
204,600
|
|
|
4/29/2025
|
+1.40/+2.91%
|
48.15
|
49.85
|
48.15
|
49.50
|
49.15
|
49.50
|
177,400
|
|
|
4/28/2025
|
+0.25/+0.52%
|
48.65
|
48.70
|
48.00
|
48.10
|
48.20
|
48.10
|
51,000
|
|
|
4/25/2025
|
-0.05/-0.10%
|
47.65
|
48.00
|
47.30
|
47.85
|
47.76
|
47.85
|
105,100
|
|
|
4/24/2025
|
0.00 / 0.00%
|
47.90
|
48.20
|
47.90
|
47.90
|
47.99
|
47.90
|
862,200
|
|
|
4/23/2025
|
+0.40/+0.84%
|
47.65
|
48.10
|
47.60
|
47.90
|
47.86
|
47.90
|
80,200
|
|
|
4/22/2025
|
-2.00/-4.04%
|
49.45
|
49.45
|
47.20
|
47.50
|
48.11
|
47.50
|
232,700
|
|
|
4/21/2025
|
-0.30/-0.60%
|
49.30
|
49.80
|
48.80
|
49.50
|
48.97
|
49.50
|
95,100
|
|
|
4/18/2025
|
+0.65/+1.32%
|
49.15
|
49.90
|
49.00
|
49.80
|
49.47
|
49.80
|
149,300
|
|
|
4/17/2025
|
-0.20/-0.41%
|
49.00
|
49.35
|
48.60
|
49.15
|
48.92
|
49.15
|
85,300
|
|
|
4/16/2025
|
-0.75/-1.50%
|
50.00
|
50.20
|
49.10
|
49.35
|
49.52
|
49.35
|
101,300
|
|
|
4/15/2025
|
-0.10/-0.20%
|
50.00
|
50.50
|
49.65
|
50.10
|
49.78
|
50.10
|
168,400
|
|
|
4/14/2025
|
+0.20/+0.40%
|
50.80
|
50.80
|
50.00
|
50.20
|
50.21
|
50.20
|
108,500
|
|
|
4/11/2025
|
+1.00/+2.04%
|
49.80
|
50.00
|
48.95
|
50.00
|
49.48
|
50.00
|
242,200
|
|
|
4/10/2025
|
+3.20/+6.99%
|
49.00
|
49.00
|
48.95
|
49.00
|
49.00
|
49.00
|
100,800
|
|
|
4/9/2025
|
+1.15/+2.58%
|
42.00
|
45.80
|
42.00
|
45.80
|
44.54
|
45.80
|
616,650
|
|
|
4/8/2025
|
-3.35/-6.98%
|
47.00
|
47.10
|
44.65
|
44.65
|
45.07
|
44.65
|
876,400
|
|
|