Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
5/9/2025
|
0.00 / 0.00%
|
47.00
|
47.40
|
46.40
|
46.60
|
46.71
|
46.60
|
112,100
|
|
5/8/2025
|
+0.40/+0.87%
|
46.20
|
46.80
|
45.90
|
46.60
|
46.39
|
46.60
|
219,900
|
|
5/7/2025
|
-0.70/-1.49%
|
47.40
|
47.40
|
46.00
|
46.20
|
46.47
|
46.20
|
234,300
|
|
5/6/2025
|
-0.10/-0.21%
|
47.00
|
48.00
|
46.40
|
46.90
|
46.87
|
46.90
|
160,200
|
|
5/5/2025
|
+0.50/+1.08%
|
46.60
|
47.50
|
46.50
|
47.00
|
46.81
|
47.00
|
139,800
|
|
4/29/2025
|
+1.10/+2.42%
|
45.50
|
46.80
|
45.40
|
46.50
|
46.29
|
46.50
|
174,600
|
|
4/28/2025
|
+0.40/+0.89%
|
45.00
|
45.90
|
45.00
|
45.40
|
45.32
|
45.40
|
157,100
|
|
4/25/2025
|
0.00 / 0.00%
|
45.10
|
45.10
|
44.80
|
45.00
|
44.99
|
45.00
|
161,900
|
|
4/24/2025
|
+0.70/+1.58%
|
44.40
|
46.20
|
44.30
|
45.00
|
45.12
|
45.00
|
207,900
|
|
4/23/2025
|
+0.90/+2.07%
|
43.90
|
44.60
|
42.10
|
44.30
|
44.09
|
44.30
|
207,700
|
|
4/22/2025
|
-2.40/-5.24%
|
45.10
|
45.10
|
41.50
|
43.40
|
42.60
|
43.40
|
380,200
|
|
4/21/2025
|
-0.10/-0.22%
|
45.60
|
45.80
|
44.60
|
45.80
|
45.11
|
45.80
|
231,200
|
|
4/18/2025
|
-0.10/-0.22%
|
46.00
|
46.00
|
45.20
|
45.90
|
45.52
|
45.90
|
212,100
|
|
4/17/2025
|
+2.30/+5.26%
|
43.50
|
46.00
|
43.00
|
46.00
|
44.31
|
46.00
|
223,900
|
|
4/16/2025
|
-0.30/-0.68%
|
44.90
|
44.90
|
43.50
|
43.70
|
43.89
|
43.70
|
144,300
|
|
4/15/2025
|
-2.50/-5.38%
|
46.50
|
47.00
|
41.90
|
44.00
|
44.62
|
44.00
|
319,000
|
|
4/14/2025
|
0.00 / 0.00%
|
47.00
|
47.20
|
46.00
|
46.50
|
46.62
|
46.50
|
173,600
|
|
4/11/2025
|
+2.50/+5.68%
|
47.90
|
48.30
|
45.00
|
46.50
|
46.23
|
46.50
|
525,600
|
|
4/10/2025
|
+4.00/+10.00%
|
44.00
|
44.00
|
44.00
|
44.00
|
44.00
|
44.00
|
70,100
|
|
4/9/2025
|
-2.50/-5.88%
|
38.50
|
43.00
|
38.30
|
40.00
|
40.36
|
40.00
|
314,900
|
|
|