Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
4/22/2025
|
-1.80/-5.13%
|
35.10
|
35.10
|
32.65
|
33.30
|
33.53
|
33.30
|
224,700
|
|
4/21/2025
|
-0.40/-1.13%
|
35.10
|
35.70
|
34.40
|
35.10
|
34.92
|
35.10
|
145,100
|
|
4/18/2025
|
+1.50/+4.41%
|
34.95
|
36.30
|
34.50
|
35.50
|
35.61
|
35.50
|
190,700
|
|
4/17/2025
|
+0.40/+1.19%
|
32.50
|
34.10
|
32.40
|
34.00
|
33.03
|
34.00
|
174,800
|
|
4/16/2025
|
-2.40/-6.67%
|
35.70
|
36.60
|
33.50
|
33.60
|
34.74
|
33.60
|
138,600
|
|
4/15/2025
|
-1.60/-4.26%
|
37.60
|
37.60
|
36.00
|
36.00
|
36.67
|
36.00
|
76,100
|
|
4/14/2025
|
+0.40/+1.08%
|
37.25
|
39.50
|
37.20
|
37.60
|
37.55
|
37.60
|
278,200
|
|
4/11/2025
|
-0.55/-1.46%
|
37.75
|
37.75
|
35.15
|
37.20
|
36.21
|
37.20
|
341,300
|
|
4/10/2025
|
+2.45/+6.94%
|
37.75
|
37.75
|
37.75
|
37.75
|
37.75
|
37.75
|
184,400
|
|
4/9/2025
|
-2.65/-6.98%
|
35.30
|
35.30
|
35.30
|
35.30
|
35.30
|
35.30
|
33,100
|
|
4/8/2025
|
-2.85/-6.99%
|
37.95
|
38.00
|
37.95
|
37.95
|
37.95
|
37.95
|
74,100
|
|
4/4/2025
|
-3.05/-6.96%
|
40.80
|
40.80
|
40.80
|
40.80
|
40.80
|
40.80
|
34,400
|
|
4/3/2025
|
-3.25/-6.90%
|
43.85
|
43.90
|
43.85
|
43.85
|
43.85
|
43.85
|
125,200
|
|
4/2/2025
|
-0.20/-0.42%
|
47.50
|
48.20
|
47.10
|
47.10
|
47.63
|
47.10
|
75,600
|
|
4/1/2025
|
+0.80/+1.72%
|
47.00
|
47.55
|
46.55
|
47.30
|
47.09
|
47.30
|
78,900
|
|
3/31/2025
|
-0.85/-1.80%
|
47.00
|
47.25
|
46.50
|
46.50
|
46.92
|
46.50
|
68,500
|
|
3/28/2025
|
0.00 / 0.00%
|
47.35
|
47.35
|
46.95
|
47.35
|
47.00
|
47.35
|
83,000
|
|
3/27/2025
|
+0.30/+0.64%
|
47.05
|
47.50
|
47.00
|
47.35
|
47.15
|
47.35
|
120,800
|
|
3/26/2025
|
-0.05/-0.11%
|
47.10
|
47.75
|
47.05
|
47.05
|
47.35
|
47.05
|
78,900
|
|
3/25/2025
|
0.00 / 0.00%
|
47.10
|
47.90
|
47.00
|
47.10
|
47.39
|
47.10
|
117,500
|
|
|