|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/5/2025
|
+0.15/+0.66%
|
23.20
|
23.20
|
22.75
|
23.00
|
22.87
|
23.00
|
424,400
|
|
|
4/29/2025
|
0.00 / 0.00%
|
22.85
|
23.05
|
22.75
|
22.85
|
22.83
|
22.85
|
333,400
|
|
|
4/28/2025
|
0.00 / 0.00%
|
23.35
|
23.35
|
22.85
|
22.85
|
22.99
|
22.85
|
324,400
|
|
|
4/25/2025
|
+0.10/+0.44%
|
22.90
|
23.05
|
22.60
|
22.85
|
22.87
|
22.85
|
402,900
|
|
|
4/24/2025
|
+0.40/+1.79%
|
22.60
|
23.20
|
22.40
|
22.75
|
22.79
|
22.75
|
672,000
|
|
|
4/23/2025
|
-0.15/-0.67%
|
22.90
|
22.90
|
21.00
|
22.35
|
22.53
|
22.35
|
810,300
|
|
|
4/22/2025
|
-0.70/-3.02%
|
23.10
|
23.10
|
21.60
|
22.50
|
21.99
|
22.50
|
1,588,200
|
|
|
4/21/2025
|
-0.20/-0.85%
|
23.45
|
23.45
|
22.85
|
23.20
|
23.04
|
23.20
|
847,700
|
|
|
4/18/2025
|
-0.05/-0.21%
|
23.55
|
23.60
|
23.10
|
23.40
|
23.34
|
23.40
|
1,114,700
|
|
|
4/17/2025
|
+0.35/+1.52%
|
23.10
|
23.45
|
22.75
|
23.45
|
23.09
|
23.45
|
791,300
|
|
|
4/16/2025
|
+0.05/+0.22%
|
23.00
|
23.60
|
22.85
|
23.10
|
23.10
|
23.10
|
1,526,100
|
|
|
4/15/2025
|
+0.25/+1.10%
|
22.65
|
23.60
|
22.40
|
23.05
|
23.08
|
23.05
|
2,019,310
|
|
|
4/14/2025
|
-0.20/-0.87%
|
23.45
|
23.45
|
22.65
|
22.80
|
22.86
|
22.80
|
1,313,300
|
|
|
4/11/2025
|
+1.00/+4.55%
|
22.60
|
23.50
|
22.10
|
23.00
|
22.53
|
23.00
|
2,968,500
|
|
|
4/10/2025
|
+1.40/+6.80%
|
22.00
|
22.00
|
21.95
|
22.00
|
22.00
|
22.00
|
688,100
|
|
|
4/9/2025
|
-1.30/-5.94%
|
20.40
|
21.90
|
20.40
|
20.60
|
20.73
|
20.60
|
3,557,400
|
|
|
4/8/2025
|
-1.60/-6.81%
|
22.00
|
22.50
|
21.90
|
21.90
|
21.93
|
21.90
|
2,065,500
|
|
|
4/4/2025
|
-1.75/-6.93%
|
23.50
|
23.65
|
23.50
|
23.50
|
23.50
|
23.50
|
4,464,900
|
|
|
4/3/2025
|
-1.85/-6.83%
|
25.95
|
26.20
|
25.25
|
25.25
|
25.39
|
25.25
|
2,925,500
|
|
|
4/2/2025
|
+0.30/+1.12%
|
26.80
|
27.60
|
26.80
|
27.10
|
27.29
|
27.10
|
1,267,200
|
|
|