Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
5/9/2025
|
-0.50/-1.39%
|
35.95
|
35.95
|
35.40
|
35.40
|
35.71
|
35.40
|
47,100
|
|
5/8/2025
|
+0.20/+0.56%
|
35.80
|
36.00
|
35.70
|
35.90
|
35.87
|
35.90
|
80,700
|
|
5/7/2025
|
+0.15/+0.42%
|
35.75
|
35.75
|
35.50
|
35.70
|
35.62
|
35.70
|
36,100
|
|
5/6/2025
|
+0.65/+1.86%
|
34.65
|
35.90
|
34.65
|
35.55
|
35.43
|
35.55
|
115,900
|
|
5/5/2025
|
+0.05/+0.14%
|
34.95
|
34.95
|
34.85
|
34.90
|
34.90
|
34.90
|
24,500
|
|
4/29/2025
|
+0.20/+0.58%
|
34.65
|
34.95
|
34.65
|
34.85
|
34.76
|
34.85
|
22,100
|
|
4/28/2025
|
-0.15/-0.43%
|
34.70
|
34.70
|
34.40
|
34.65
|
34.52
|
34.65
|
6,600
|
|
4/25/2025
|
0.00 / 0.00%
|
34.80
|
34.80
|
34.45
|
34.80
|
34.75
|
34.80
|
7,600
|
|
4/24/2025
|
+0.05/+0.14%
|
34.50
|
35.00
|
34.50
|
34.80
|
34.82
|
34.80
|
19,000
|
|
4/23/2025
|
+0.75/+2.21%
|
34.10
|
34.80
|
34.10
|
34.75
|
34.51
|
34.75
|
10,700
|
|
4/22/2025
|
-0.95/-2.72%
|
35.00
|
35.00
|
32.60
|
34.00
|
34.03
|
34.00
|
22,100
|
|
4/21/2025
|
+0.70/+2.04%
|
34.30
|
35.00
|
34.30
|
34.95
|
34.84
|
34.95
|
48,100
|
|
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
|
|
|