|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/9/2025
|
-0.30/-0.68%
|
43.90
|
44.20
|
43.20
|
43.60
|
43.59
|
43.60
|
20,700
|
|
|
5/8/2025
|
-0.20/-0.45%
|
44.80
|
44.80
|
43.70
|
43.90
|
44.03
|
43.90
|
25,900
|
|
|
5/7/2025
|
+0.10/+0.23%
|
45.20
|
45.50
|
44.00
|
44.10
|
44.29
|
44.10
|
27,300
|
|
|
5/6/2025
|
+0.50/+1.15%
|
44.90
|
47.00
|
44.00
|
44.00
|
45.53
|
44.00
|
47,900
|
|
|
5/5/2025
|
-1.30/-2.90%
|
44.80
|
45.00
|
43.20
|
43.50
|
43.91
|
43.50
|
38,500
|
|
|
4/29/2025
|
-1.20/-2.61%
|
46.20
|
46.20
|
44.10
|
44.80
|
44.86
|
44.80
|
20,400
|
|
|
4/28/2025
|
-1.70/-3.56%
|
48.00
|
48.00
|
45.90
|
46.00
|
46.47
|
46.00
|
16,200
|
|
|
4/25/2025
|
+3.70/+8.41%
|
44.00
|
48.00
|
44.00
|
47.70
|
46.06
|
47.70
|
58,300
|
|
|
4/24/2025
|
-3.40/-7.17%
|
47.40
|
47.40
|
43.50
|
44.00
|
44.56
|
44.00
|
64,700
|
|
|
4/23/2025
|
-2.10/-4.24%
|
49.50
|
51.90
|
47.00
|
47.40
|
48.60
|
47.40
|
45,200
|
|
|
4/22/2025
|
-5.50/-10.00%
|
53.00
|
53.10
|
49.50
|
49.50
|
50.17
|
49.50
|
127,500
|
|
|
4/21/2025
|
-3.30/-5.66%
|
58.30
|
58.40
|
52.50
|
55.00
|
53.20
|
55.00
|
193,000
|
|
|
4/18/2025
|
-1.90/-3.16%
|
61.00
|
61.50
|
58.30
|
58.30
|
60.34
|
58.30
|
49,900
|
|
|
4/17/2025
|
+2.20/+3.79%
|
57.00
|
61.00
|
56.00
|
60.20
|
58.19
|
60.20
|
38,500
|
|
|
4/16/2025
|
-0.50/-0.85%
|
58.60
|
61.00
|
58.00
|
58.00
|
58.83
|
58.00
|
23,400
|
|
|
4/15/2025
|
-3.70/-5.95%
|
66.00
|
67.90
|
58.50
|
58.50
|
59.57
|
58.50
|
93,100
|
|
|
4/14/2025
|
+0.10/+0.16%
|
68.00
|
68.30
|
60.50
|
62.20
|
63.60
|
62.20
|
72,600
|
|
|
4/11/2025
|
-5.60/-8.27%
|
67.70
|
67.70
|
61.00
|
62.10
|
61.35
|
62.10
|
119,900
|
|
|
4/10/2025
|
+6.10/+9.90%
|
55.50
|
67.70
|
55.50
|
67.70
|
67.19
|
67.70
|
145,300
|
|
|
4/9/2025
|
-6.80/-9.94%
|
61.60
|
61.60
|
61.60
|
61.60
|
61.60
|
61.60
|
8,000
|
|
|