|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/9/2025
|
-0.05/-0.14%
|
34.80
|
35.20
|
34.55
|
34.70
|
34.78
|
34.70
|
1,033,101
|
|
|
5/8/2025
|
+0.15/+0.43%
|
35.20
|
35.40
|
34.35
|
34.75
|
34.79
|
34.75
|
1,539,100
|
|
|
5/7/2025
|
-0.60/-1.70%
|
35.20
|
35.90
|
34.45
|
34.60
|
34.83
|
34.60
|
1,752,100
|
|
|
5/6/2025
|
+0.75/+2.18%
|
34.90
|
36.50
|
34.50
|
35.20
|
35.42
|
35.20
|
1,834,500
|
|
|
5/5/2025
|
+2.25/+6.99%
|
32.75
|
34.45
|
32.35
|
34.45
|
33.52
|
34.45
|
3,024,100
|
|
|
4/29/2025
|
-0.05/-0.16%
|
32.00
|
32.70
|
31.90
|
32.20
|
32.36
|
32.20
|
930,100
|
|
|
4/28/2025
|
+0.05/+0.16%
|
32.75
|
33.20
|
32.25
|
32.25
|
32.63
|
32.25
|
865,200
|
|
|
4/25/2025
|
-0.20/-0.62%
|
32.40
|
32.85
|
32.10
|
32.20
|
32.41
|
32.20
|
1,007,600
|
|
|
4/24/2025
|
+0.40/+1.25%
|
32.25
|
33.35
|
32.05
|
32.40
|
32.67
|
32.40
|
1,197,700
|
|
|
4/23/2025
|
+2.00/+6.67%
|
31.00
|
32.00
|
30.40
|
32.00
|
31.35
|
32.00
|
1,317,100
|
|
|
4/22/2025
|
-1.30/-4.15%
|
30.75
|
31.30
|
29.15
|
30.00
|
29.70
|
30.00
|
2,741,900
|
|
|
4/21/2025
|
-0.45/-1.42%
|
32.00
|
32.40
|
31.00
|
31.30
|
31.62
|
31.30
|
715,700
|
|
|
4/18/2025
|
+0.25/+0.79%
|
32.10
|
32.30
|
31.75
|
31.75
|
32.08
|
31.75
|
1,232,600
|
|
|
4/17/2025
|
+0.05/+0.16%
|
29.40
|
32.00
|
29.40
|
31.50
|
31.05
|
31.50
|
1,119,000
|
|
|
4/16/2025
|
-2.10/-6.26%
|
33.50
|
33.50
|
31.35
|
31.45
|
32.26
|
31.45
|
1,841,400
|
|
|
4/15/2025
|
-0.50/-1.47%
|
34.00
|
35.05
|
32.10
|
33.55
|
33.78
|
33.55
|
1,535,200
|
|
|
4/14/2025
|
+2.20/+6.91%
|
32.50
|
34.05
|
32.50
|
34.05
|
33.90
|
34.05
|
1,947,100
|
|
|
4/11/2025
|
+1.35/+4.43%
|
30.50
|
32.00
|
28.40
|
31.85
|
30.59
|
31.85
|
3,184,300
|
|
|
4/10/2025
|
+1.95/+6.83%
|
30.50
|
30.50
|
30.50
|
30.50
|
30.50
|
30.50
|
838,900
|
|
|
4/9/2025
|
-2.10/-6.85%
|
28.55
|
28.55
|
28.55
|
28.55
|
28.55
|
28.55
|
395,700
|
|
|