Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
4/29/2025
|
-0.05/-0.17%
|
28.75
|
28.85
|
28.25
|
28.75
|
28.58
|
28.75
|
1,122,000
|
|
4/28/2025
|
-0.40/-1.37%
|
29.25
|
29.25
|
28.50
|
28.80
|
28.79
|
28.80
|
1,187,700
|
|
4/25/2025
|
0.00 / 0.00%
|
29.30
|
29.30
|
28.70
|
29.20
|
29.01
|
29.20
|
1,274,000
|
|
4/24/2025
|
+1.15/+4.10%
|
28.00
|
29.40
|
27.70
|
29.20
|
28.84
|
29.20
|
2,603,000
|
|
4/23/2025
|
+0.05/+0.18%
|
28.50
|
28.50
|
27.25
|
28.05
|
27.76
|
28.05
|
1,808,800
|
|
4/22/2025
|
-1.00/-3.45%
|
28.80
|
28.80
|
27.00
|
28.00
|
27.42
|
28.00
|
2,190,300
|
|
4/21/2025
|
-0.25/-0.85%
|
29.00
|
29.30
|
28.70
|
29.00
|
28.99
|
29.00
|
1,382,500
|
|
4/18/2025
|
+0.15/+0.52%
|
29.35
|
29.35
|
28.85
|
29.25
|
29.13
|
29.25
|
1,482,100
|
|
4/17/2025
|
0.00 / 0.00%
|
28.85
|
29.45
|
28.50
|
29.10
|
29.04
|
29.10
|
809,800
|
|
4/16/2025
|
0.00 / 0.00%
|
29.10
|
29.10
|
27.80
|
29.10
|
28.37
|
29.10
|
2,247,300
|
|
4/15/2025
|
-1.50/-4.90%
|
29.70
|
29.70
|
28.50
|
29.10
|
28.83
|
29.10
|
2,157,400
|
|
4/14/2025
|
-1.10/-3.47%
|
31.65
|
31.65
|
30.25
|
30.60
|
30.65
|
30.60
|
1,754,900
|
|
4/11/2025
|
+2.00/+6.73%
|
29.70
|
31.70
|
27.65
|
31.70
|
28.43
|
31.70
|
4,376,600
|
|
4/10/2025
|
+1.90/+6.83%
|
29.70
|
29.70
|
29.70
|
29.70
|
29.70
|
29.70
|
1,679,100
|
|
4/9/2025
|
-2.05/-6.87%
|
27.80
|
27.80
|
27.80
|
27.80
|
27.80
|
27.80
|
52,200
|
|
4/8/2025
|
-2.20/-6.86%
|
29.85
|
29.85
|
29.85
|
29.85
|
29.85
|
29.85
|
627,200
|
|
4/4/2025
|
-2.40/-6.97%
|
32.05
|
32.05
|
32.05
|
32.05
|
32.05
|
32.05
|
365,800
|
|
4/3/2025
|
-2.55/-6.89%
|
34.45
|
35.80
|
34.45
|
34.45
|
34.53
|
34.45
|
907,500
|
|
4/2/2025
|
0.00 / 0.00%
|
36.80
|
37.10
|
36.50
|
37.00
|
36.87
|
37.00
|
2,329,100
|
|
4/1/2025
|
+0.35/+0.95%
|
36.90
|
37.00
|
36.60
|
37.00
|
36.82
|
37.00
|
2,079,500
|
|
|