|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/15/2025
|
-0.20/-0.58%
|
35.00
|
35.00
|
34.25
|
34.40
|
34.51
|
34.40
|
1,227,300
|
|
|
5/14/2025
|
+0.80/+2.37%
|
34.10
|
34.90
|
33.95
|
34.60
|
34.53
|
34.60
|
2,592,200
|
|
|
5/13/2025
|
+0.50/+1.50%
|
34.15
|
34.20
|
33.50
|
33.80
|
33.95
|
33.80
|
2,066,800
|
|
|
5/12/2025
|
-0.20/-0.60%
|
33.80
|
33.85
|
33.00
|
33.30
|
33.24
|
33.30
|
958,900
|
|
|
5/9/2025
|
-0.35/-1.03%
|
33.85
|
34.10
|
33.50
|
33.50
|
33.74
|
33.50
|
970,000
|
|
|
5/8/2025
|
+0.90/+2.73%
|
33.35
|
34.20
|
33.10
|
33.85
|
33.67
|
33.85
|
1,781,700
|
|
|
5/7/2025
|
-0.25/-0.75%
|
33.10
|
33.30
|
32.75
|
32.95
|
33.01
|
32.95
|
664,500
|
|
|
5/6/2025
|
+0.25/+0.76%
|
33.00
|
33.75
|
33.00
|
33.20
|
33.46
|
33.20
|
1,180,600
|
|
|
5/5/2025
|
+0.30/+0.92%
|
33.00
|
33.00
|
32.15
|
32.95
|
32.52
|
32.95
|
539,200
|
|
|
4/29/2025
|
-0.20/-0.61%
|
32.85
|
33.05
|
32.65
|
32.65
|
32.78
|
32.65
|
455,900
|
|
|
4/28/2025
|
+0.10/+0.31%
|
32.80
|
33.75
|
32.80
|
32.85
|
33.14
|
32.85
|
905,800
|
|
|
4/25/2025
|
0.00 / 0.00%
|
33.00
|
33.10
|
32.40
|
32.75
|
32.78
|
32.75
|
945,800
|
|
|
4/24/2025
|
+0.05/+0.15%
|
33.00
|
33.25
|
32.25
|
32.75
|
32.80
|
32.75
|
638,600
|
|
|
4/23/2025
|
+1.10/+3.48%
|
32.00
|
32.90
|
31.90
|
32.70
|
32.33
|
32.70
|
737,200
|
|
|
4/22/2025
|
-0.10/-0.32%
|
31.15
|
32.10
|
29.50
|
31.60
|
30.39
|
31.60
|
1,696,100
|
|
|
4/21/2025
|
-0.75/-2.31%
|
32.50
|
32.50
|
31.50
|
31.70
|
32.00
|
31.70
|
749,000
|
|
|
4/18/2025
|
+0.15/+0.46%
|
32.50
|
33.35
|
32.45
|
32.45
|
32.84
|
32.45
|
647,100
|
|
|
4/17/2025
|
+0.10/+0.31%
|
31.50
|
32.50
|
31.00
|
32.30
|
31.89
|
32.30
|
1,273,000
|
|
|
4/16/2025
|
-1.30/-3.88%
|
33.40
|
33.95
|
32.00
|
32.20
|
32.76
|
32.20
|
956,400
|
|
|
4/15/2025
|
-1.00/-2.90%
|
34.50
|
34.50
|
33.10
|
33.50
|
33.78
|
33.50
|
969,200
|
|
|