Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
4/24/2025
|
+0.45/+1.51%
|
30.20
|
30.50
|
29.90
|
30.35
|
30.25
|
30.35
|
103,800
|
|
4/23/2025
|
0.00 / 0.00%
|
30.00
|
30.30
|
29.35
|
29.90
|
29.95
|
29.90
|
100,500
|
|
4/22/2025
|
-1.10/-3.55%
|
31.00
|
31.00
|
28.85
|
29.90
|
29.46
|
29.90
|
222,700
|
|
4/21/2025
|
+0.50/+1.64%
|
31.40
|
31.40
|
30.60
|
31.00
|
30.98
|
31.00
|
61,000
|
|
4/18/2025
|
+0.25/+0.83%
|
30.50
|
31.25
|
30.50
|
30.50
|
30.92
|
30.50
|
179,500
|
|
4/17/2025
|
-0.05/-0.17%
|
29.10
|
30.35
|
29.10
|
30.25
|
30.00
|
30.25
|
134,700
|
|
4/16/2025
|
-0.60/-1.94%
|
30.20
|
30.85
|
29.30
|
30.30
|
30.13
|
30.30
|
127,100
|
|
4/15/2025
|
-0.70/-2.22%
|
31.60
|
31.60
|
30.40
|
30.90
|
31.10
|
30.90
|
175,200
|
|
4/14/2025
|
+0.95/+3.10%
|
30.75
|
32.00
|
30.75
|
31.60
|
31.68
|
31.60
|
125,700
|
|
4/11/2025
|
+0.75/+2.51%
|
30.50
|
30.90
|
29.45
|
30.65
|
30.21
|
30.65
|
237,100
|
|
4/10/2025
|
+1.95/+6.98%
|
29.90
|
29.90
|
29.40
|
29.90
|
29.87
|
29.90
|
52,000
|
|
4/9/2025
|
-2.10/-6.99%
|
27.95
|
28.65
|
27.95
|
27.95
|
27.99
|
27.95
|
343,500
|
|
4/8/2025
|
-2.25/-6.97%
|
31.05
|
31.10
|
30.05
|
30.05
|
30.19
|
30.05
|
100,000
|
|
4/4/2025
|
-2.30/-6.65%
|
32.30
|
32.90
|
32.20
|
32.30
|
32.24
|
32.30
|
508,800
|
|
4/3/2025
|
-2.60/-6.99%
|
35.35
|
36.00
|
34.60
|
34.60
|
34.85
|
34.60
|
388,700
|
|
4/2/2025
|
+0.20/+0.54%
|
37.35
|
37.50
|
36.80
|
37.20
|
37.17
|
37.20
|
146,200
|
|
4/1/2025
|
+0.10/+0.27%
|
37.05
|
37.50
|
36.90
|
37.00
|
37.01
|
37.00
|
69,300
|
|
3/31/2025
|
+0.30/+0.82%
|
36.95
|
37.95
|
36.70
|
36.90
|
37.30
|
36.90
|
292,700
|
|
3/28/2025
|
-0.25/-0.68%
|
36.85
|
37.20
|
36.50
|
36.60
|
36.74
|
36.60
|
116,500
|
|
3/27/2025
|
-0.45/-1.21%
|
37.30
|
37.30
|
36.60
|
36.85
|
36.89
|
36.85
|
72,300
|
|
|