|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/29/2025
|
-0.20/-0.62%
|
32.20
|
32.40
|
32.00
|
32.00
|
32.09
|
32.00
|
35,900
|
|
|
4/28/2025
|
+0.20/+0.63%
|
32.00
|
32.55
|
32.00
|
32.20
|
32.18
|
32.20
|
114,200
|
|
|
4/25/2025
|
-0.65/-1.99%
|
32.65
|
32.65
|
31.95
|
32.00
|
32.08
|
32.00
|
109,100
|
|
|
4/24/2025
|
+0.30/+0.93%
|
32.30
|
32.75
|
31.90
|
32.65
|
32.36
|
32.65
|
123,300
|
|
|
4/23/2025
|
-0.05/-0.15%
|
33.00
|
33.05
|
32.00
|
32.35
|
32.18
|
32.35
|
137,700
|
|
|
4/22/2025
|
-1.50/-4.42%
|
33.80
|
33.80
|
31.55
|
32.40
|
31.99
|
32.40
|
377,200
|
|
|
4/21/2025
|
-0.25/-0.73%
|
35.00
|
35.00
|
33.80
|
33.90
|
34.11
|
33.90
|
184,000
|
|
|
4/18/2025
|
+0.70/+1.96%
|
36.40
|
36.75
|
36.00
|
36.50
|
36.48
|
34.14
|
179,200
|
|
|
4/17/2025
|
-0.30/-0.83%
|
36.10
|
36.20
|
35.50
|
35.80
|
35.80
|
33.48
|
131,900
|
|
|
4/16/2025
|
+0.20/+0.56%
|
36.80
|
36.80
|
35.90
|
36.10
|
36.28
|
33.76
|
133,100
|
|
|
4/15/2025
|
-0.10/-0.28%
|
35.90
|
36.10
|
35.20
|
35.90
|
35.67
|
33.57
|
353,400
|
|
|
4/14/2025
|
+0.95/+2.71%
|
35.60
|
36.05
|
35.30
|
36.00
|
35.66
|
33.67
|
364,100
|
|
|
4/11/2025
|
-0.90/-2.50%
|
36.00
|
36.00
|
34.45
|
35.05
|
35.07
|
32.78
|
308,500
|
|
|
4/10/2025
|
+2.35/+6.99%
|
35.95
|
35.95
|
35.90
|
35.95
|
35.95
|
33.62
|
344,800
|
|
|
4/9/2025
|
-2.50/-6.93%
|
33.60
|
34.80
|
33.60
|
33.60
|
33.62
|
31.42
|
393,900
|
|
|
4/8/2025
|
-2.70/-6.96%
|
36.10
|
36.10
|
36.10
|
36.10
|
36.10
|
33.76
|
158,700
|
|
|
4/4/2025
|
0.00 / 0.00%
|
36.10
|
38.80
|
36.10
|
38.80
|
36.26
|
36.29
|
427,400
|
|
|
4/3/2025
|
-2.90/-6.95%
|
38.80
|
39.50
|
38.80
|
38.80
|
38.83
|
36.29
|
282,900
|
|
|
4/2/2025
|
+0.35/+0.85%
|
41.40
|
41.90
|
41.00
|
41.70
|
41.40
|
39.00
|
113,600
|
|
|
4/1/2025
|
+0.35/+0.85%
|
41.00
|
41.45
|
41.00
|
41.35
|
41.20
|
38.67
|
42,300
|
|
|