|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/18/2025
|
+0.45/+1.33%
|
34.85
|
34.85
|
33.85
|
34.25
|
34.39
|
34.25
|
43,000
|
|
|
4/17/2025
|
-0.10/-0.29%
|
35.00
|
35.00
|
33.60
|
33.80
|
33.93
|
33.80
|
17,700
|
|
|
4/16/2025
|
0.00 / 0.00%
|
34.00
|
34.45
|
33.70
|
33.90
|
34.09
|
33.90
|
22,600
|
|
|
4/15/2025
|
-0.05/-0.15%
|
33.85
|
34.00
|
33.50
|
33.90
|
33.78
|
33.90
|
111,600
|
|
|
4/14/2025
|
+0.10/+0.30%
|
33.90
|
33.95
|
33.65
|
33.95
|
33.83
|
33.95
|
66,200
|
|
|
4/11/2025
|
-0.80/-2.31%
|
35.75
|
35.75
|
33.00
|
33.85
|
33.79
|
33.85
|
52,000
|
|
|
4/10/2025
|
+2.25/+6.94%
|
34.65
|
34.65
|
34.10
|
34.65
|
34.64
|
34.65
|
118,500
|
|
|
4/9/2025
|
+0.90/+2.86%
|
29.60
|
32.40
|
29.50
|
32.40
|
30.16
|
32.40
|
172,300
|
|
|
4/8/2025
|
-1.65/-4.98%
|
31.50
|
33.00
|
31.40
|
31.50
|
31.64
|
31.50
|
215,200
|
|
|
4/4/2025
|
-0.30/-0.90%
|
32.50
|
33.95
|
31.60
|
33.15
|
32.92
|
33.15
|
109,700
|
|
|
4/3/2025
|
-2.50/-6.95%
|
34.00
|
34.25
|
33.45
|
33.45
|
33.72
|
33.45
|
366,200
|
|
|
4/2/2025
|
+0.10/+0.28%
|
35.95
|
36.25
|
35.55
|
35.95
|
35.93
|
35.95
|
33,600
|
|
|
4/1/2025
|
+0.55/+1.56%
|
35.70
|
35.90
|
35.70
|
35.85
|
35.84
|
35.85
|
8,800
|
|
|
3/31/2025
|
+0.50/+1.44%
|
34.80
|
35.60
|
34.80
|
35.30
|
35.39
|
35.30
|
59,000
|
|
|
3/28/2025
|
0.00 / 0.00%
|
34.80
|
34.95
|
34.70
|
34.80
|
34.84
|
34.80
|
16,000
|
|
|
3/27/2025
|
0.00 / 0.00%
|
34.80
|
35.00
|
34.80
|
34.80
|
34.82
|
34.80
|
6,900
|
|
|
3/26/2025
|
0.00 / 0.00%
|
34.80
|
35.00
|
34.80
|
34.80
|
34.84
|
34.80
|
32,700
|
|
|
3/25/2025
|
-0.20/-0.57%
|
35.00
|
35.10
|
34.75
|
34.80
|
34.83
|
34.80
|
43,800
|
|
|
3/24/2025
|
-0.30/-0.85%
|
35.30
|
35.45
|
35.00
|
35.00
|
35.15
|
35.00
|
34,600
|
|
|
3/21/2025
|
-0.35/-0.98%
|
35.70
|
35.70
|
35.10
|
35.30
|
35.47
|
35.30
|
33,100
|
|
|