|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/29/2025
|
-0.20/-0.61%
|
32.85
|
33.05
|
32.65
|
32.65
|
32.78
|
32.65
|
455,900
|
|
|
4/28/2025
|
+0.10/+0.31%
|
32.80
|
33.75
|
32.80
|
32.85
|
33.14
|
32.85
|
905,800
|
|
|
4/25/2025
|
0.00 / 0.00%
|
33.00
|
33.10
|
32.40
|
32.75
|
32.78
|
32.75
|
945,800
|
|
|
4/24/2025
|
+0.05/+0.15%
|
33.00
|
33.25
|
32.25
|
32.75
|
32.80
|
32.75
|
638,600
|
|
|
4/23/2025
|
+1.10/+3.48%
|
32.00
|
32.90
|
31.90
|
32.70
|
32.33
|
32.70
|
737,200
|
|
|
4/22/2025
|
-0.10/-0.32%
|
31.15
|
32.10
|
29.50
|
31.60
|
30.39
|
31.60
|
1,696,100
|
|
|
4/21/2025
|
-0.75/-2.31%
|
32.50
|
32.50
|
31.50
|
31.70
|
32.00
|
31.70
|
749,000
|
|
|
4/18/2025
|
+0.15/+0.46%
|
32.50
|
33.35
|
32.45
|
32.45
|
32.84
|
32.45
|
647,100
|
|
|
4/17/2025
|
+0.10/+0.31%
|
31.50
|
32.50
|
31.00
|
32.30
|
31.89
|
32.30
|
1,273,000
|
|
|
4/16/2025
|
-1.30/-3.88%
|
33.40
|
33.95
|
32.00
|
32.20
|
32.76
|
32.20
|
956,400
|
|
|
4/15/2025
|
-1.00/-2.90%
|
34.50
|
34.50
|
33.10
|
33.50
|
33.78
|
33.50
|
969,200
|
|
|
4/14/2025
|
+1.60/+4.86%
|
33.50
|
34.50
|
33.00
|
34.50
|
33.92
|
34.50
|
1,573,200
|
|
|
4/11/2025
|
+2.15/+6.99%
|
32.90
|
32.90
|
30.90
|
32.90
|
32.57
|
32.90
|
3,946,900
|
|
|
4/10/2025
|
+2.00/+6.96%
|
30.75
|
30.75
|
30.75
|
30.75
|
30.75
|
30.75
|
370,200
|
|
|
4/9/2025
|
-2.15/-6.96%
|
28.75
|
30.30
|
28.75
|
28.75
|
28.79
|
28.75
|
2,787,100
|
|
|
4/8/2025
|
-2.30/-6.93%
|
30.90
|
31.50
|
30.90
|
30.90
|
30.92
|
30.90
|
1,157,600
|
|
|
4/4/2025
|
-2.45/-6.87%
|
33.20
|
33.50
|
33.20
|
33.20
|
33.22
|
33.20
|
4,344,000
|
|
|
4/3/2025
|
-2.65/-6.92%
|
35.80
|
37.35
|
35.65
|
35.65
|
35.78
|
35.65
|
1,644,700
|
|
|
4/2/2025
|
+0.60/+1.59%
|
37.85
|
38.70
|
37.85
|
38.30
|
38.37
|
38.30
|
574,300
|
|
|
4/1/2025
|
+0.10/+0.27%
|
37.60
|
38.10
|
37.60
|
37.70
|
37.87
|
37.70
|
374,700
|
|
|