Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
4/25/2025
|
-1.00/-2.38%
|
42.40
|
42.40
|
41.05
|
41.05
|
41.64
|
41.05
|
229,200
|
|
4/24/2025
|
+0.45/+1.08%
|
42.00
|
42.50
|
41.60
|
42.05
|
41.96
|
42.05
|
518,800
|
|
4/23/2025
|
+0.80/+1.96%
|
41.30
|
41.80
|
41.10
|
41.60
|
41.47
|
41.60
|
544,900
|
|
4/22/2025
|
0.00 / 0.00%
|
41.30
|
41.30
|
39.20
|
40.80
|
40.75
|
40.80
|
933,800
|
|
4/21/2025
|
+0.85/+2.13%
|
40.70
|
41.00
|
40.20
|
40.80
|
40.63
|
40.80
|
313,800
|
|
4/18/2025
|
-0.15/-0.37%
|
40.10
|
40.75
|
39.85
|
39.95
|
40.22
|
39.95
|
326,000
|
|
4/17/2025
|
+0.10/+0.25%
|
39.20
|
40.40
|
39.20
|
40.10
|
39.93
|
40.10
|
249,900
|
|
4/16/2025
|
-0.30/-0.74%
|
40.30
|
41.00
|
39.75
|
40.00
|
40.25
|
40.00
|
261,600
|
|
4/15/2025
|
+0.60/+1.51%
|
39.65
|
40.45
|
39.25
|
40.30
|
40.20
|
40.30
|
624,000
|
|
4/14/2025
|
+1.70/+4.47%
|
38.20
|
39.90
|
38.20
|
39.70
|
39.42
|
39.70
|
716,300
|
|
4/11/2025
|
+1.10/+2.98%
|
38.65
|
38.70
|
37.15
|
38.00
|
38.04
|
38.00
|
526,500
|
|
4/10/2025
|
+2.40/+6.96%
|
36.90
|
36.90
|
36.85
|
36.90
|
36.90
|
36.90
|
192,200
|
|
4/9/2025
|
-0.60/-1.71%
|
32.65
|
35.30
|
32.65
|
34.50
|
33.70
|
34.50
|
485,100
|
|
4/8/2025
|
-2.60/-6.90%
|
35.10
|
37.20
|
35.10
|
35.10
|
35.18
|
35.10
|
237,900
|
|
4/4/2025
|
-0.65/-1.69%
|
35.70
|
37.70
|
35.70
|
37.70
|
36.07
|
37.70
|
753,400
|
|
4/3/2025
|
-2.85/-6.92%
|
38.35
|
39.45
|
38.35
|
38.35
|
38.57
|
38.35
|
550,200
|
|
4/2/2025
|
-0.20/-0.48%
|
41.40
|
41.50
|
41.10
|
41.20
|
41.36
|
41.20
|
150,300
|
|
4/1/2025
|
+0.95/+2.35%
|
40.45
|
41.40
|
40.45
|
41.40
|
40.88
|
41.40
|
332,200
|
|
3/31/2025
|
-0.50/-1.22%
|
40.85
|
40.85
|
40.30
|
40.45
|
40.56
|
40.45
|
286,000
|
|
3/28/2025
|
+0.10/+0.24%
|
41.25
|
41.50
|
40.85
|
40.95
|
41.29
|
40.95
|
275,400
|
|
|