Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
4/25/2025
|
+0.20/+0.61%
|
33.10
|
33.90
|
33.00
|
33.20
|
33.34
|
33.20
|
72,100
|
|
4/24/2025
|
+0.80/+2.48%
|
32.30
|
33.00
|
32.20
|
33.00
|
32.62
|
33.00
|
49,100
|
|
4/23/2025
|
+1.20/+3.87%
|
32.00
|
33.00
|
31.50
|
32.20
|
32.23
|
32.20
|
52,400
|
|
4/22/2025
|
-1.80/-5.49%
|
32.80
|
32.80
|
29.60
|
31.00
|
30.36
|
31.00
|
176,200
|
|
4/21/2025
|
-0.10/-0.30%
|
32.90
|
33.40
|
32.00
|
32.80
|
32.55
|
32.80
|
56,300
|
|
4/18/2025
|
+0.80/+2.49%
|
32.50
|
33.70
|
32.20
|
32.90
|
32.92
|
32.90
|
102,100
|
|
4/17/2025
|
-0.10/-0.31%
|
32.20
|
32.20
|
31.20
|
32.10
|
31.74
|
32.10
|
76,000
|
|
4/16/2025
|
-0.60/-1.83%
|
33.00
|
33.30
|
32.20
|
32.20
|
32.68
|
32.20
|
69,400
|
|
4/15/2025
|
-1.20/-3.53%
|
34.00
|
34.00
|
32.60
|
32.80
|
33.05
|
32.80
|
90,300
|
|
4/14/2025
|
+1.00/+3.03%
|
33.00
|
34.70
|
33.00
|
34.00
|
33.84
|
34.00
|
61,100
|
|
4/11/2025
|
+1.10/+3.45%
|
34.70
|
35.00
|
31.60
|
33.00
|
33.09
|
33.00
|
423,400
|
|
4/10/2025
|
+2.90/+10.00%
|
31.90
|
31.90
|
31.90
|
31.90
|
31.90
|
31.90
|
42,200
|
|
4/9/2025
|
-3.20/-9.94%
|
32.00
|
32.20
|
29.00
|
29.00
|
29.26
|
29.00
|
344,500
|
|
4/8/2025
|
-3.50/-9.80%
|
34.60
|
34.60
|
32.20
|
32.20
|
32.46
|
32.20
|
159,500
|
|
4/4/2025
|
-3.00/-7.75%
|
38.20
|
38.20
|
34.90
|
35.70
|
35.15
|
35.70
|
460,200
|
|
4/3/2025
|
-4.20/-9.79%
|
42.00
|
42.00
|
38.70
|
38.70
|
39.02
|
38.70
|
384,300
|
|
4/2/2025
|
-0.60/-1.38%
|
43.50
|
43.50
|
42.90
|
42.90
|
43.22
|
42.90
|
86,900
|
|
4/1/2025
|
+0.90/+2.11%
|
42.80
|
44.00
|
42.40
|
43.50
|
43.19
|
43.50
|
99,100
|
|
3/31/2025
|
-0.40/-0.93%
|
42.50
|
43.00
|
42.50
|
42.60
|
42.80
|
42.60
|
74,400
|
|
3/28/2025
|
-0.30/-0.69%
|
43.40
|
43.40
|
42.60
|
43.00
|
43.00
|
43.00
|
37,700
|
|
|