Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
4/23/2025
|
+0.95/+3.54%
|
28.00
|
28.00
|
26.95
|
27.75
|
26.80
|
27.75
|
9,300
|
|
4/22/2025
|
-0.75/-2.72%
|
27.60
|
27.60
|
26.30
|
26.80
|
26.93
|
26.80
|
78,500
|
|
4/21/2025
|
-0.35/-1.25%
|
27.90
|
28.00
|
27.55
|
27.55
|
27.79
|
27.55
|
17,000
|
|
4/18/2025
|
+0.45/+1.64%
|
27.60
|
28.00
|
27.60
|
27.90
|
27.86
|
27.90
|
52,800
|
|
4/17/2025
|
+0.40/+1.48%
|
27.15
|
27.50
|
27.15
|
27.45
|
27.26
|
27.45
|
10,700
|
|
4/16/2025
|
-0.40/-1.46%
|
27.60
|
28.50
|
27.00
|
27.05
|
27.42
|
27.05
|
112,000
|
|
4/15/2025
|
-0.50/-1.79%
|
27.95
|
28.00
|
27.25
|
27.45
|
27.69
|
27.45
|
43,700
|
|
4/14/2025
|
-0.95/-3.29%
|
29.35
|
29.35
|
27.95
|
27.95
|
28.30
|
27.95
|
88,700
|
|
4/11/2025
|
+0.90/+3.21%
|
28.90
|
29.20
|
27.95
|
28.90
|
28.57
|
28.90
|
217,400
|
|
4/10/2025
|
+1.80/+6.87%
|
28.00
|
28.00
|
28.00
|
28.00
|
28.00
|
28.00
|
15,700
|
|
4/9/2025
|
-0.75/-2.78%
|
25.20
|
27.05
|
25.15
|
26.20
|
26.32
|
26.20
|
52,100
|
|
4/8/2025
|
-2.00/-6.91%
|
28.00
|
28.00
|
26.95
|
26.95
|
27.10
|
26.95
|
99,500
|
|
4/4/2025
|
-0.80/-2.69%
|
29.30
|
29.30
|
27.90
|
28.95
|
28.40
|
28.95
|
72,500
|
|
4/3/2025
|
-2.20/-6.89%
|
30.05
|
31.80
|
29.75
|
29.75
|
29.97
|
29.75
|
124,700
|
|
4/2/2025
|
+0.10/+0.31%
|
31.85
|
32.30
|
31.85
|
31.95
|
31.99
|
31.95
|
32,000
|
|
4/1/2025
|
+0.20/+0.63%
|
31.65
|
32.30
|
31.60
|
31.85
|
32.05
|
31.85
|
22,600
|
|
3/31/2025
|
+0.15/+0.48%
|
31.65
|
31.75
|
31.50
|
31.65
|
31.61
|
31.65
|
7,400
|
|
3/28/2025
|
0.00 / 0.00%
|
31.75
|
31.75
|
31.35
|
31.50
|
31.46
|
31.50
|
16,700
|
|
3/27/2025
|
-0.15/-0.47%
|
31.65
|
31.70
|
31.45
|
31.50
|
31.53
|
31.50
|
35,800
|
|
3/26/2025
|
-0.15/-0.47%
|
31.80
|
31.80
|
31.65
|
31.65
|
31.71
|
31.65
|
14,400
|
|
|