|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/22/2025
|
-0.70/-2.07%
|
33.80
|
33.80
|
31.45
|
33.10
|
32.55
|
33.10
|
1,192,700
|
|
|
4/21/2025
|
-0.20/-0.59%
|
34.00
|
34.25
|
33.50
|
33.80
|
33.79
|
33.80
|
417,900
|
|
|
4/18/2025
|
+0.15/+0.44%
|
34.25
|
34.45
|
34.00
|
34.00
|
34.22
|
34.00
|
607,000
|
|
|
4/17/2025
|
+0.85/+2.58%
|
32.95
|
33.90
|
32.75
|
33.85
|
33.23
|
33.85
|
801,800
|
|
|
4/16/2025
|
-0.60/-1.79%
|
33.60
|
34.10
|
33.00
|
33.00
|
33.50
|
33.00
|
1,204,700
|
|
|
4/15/2025
|
-1.25/-3.59%
|
34.50
|
34.75
|
33.60
|
33.60
|
33.94
|
33.60
|
1,652,500
|
|
|
4/14/2025
|
-0.50/-1.41%
|
35.30
|
35.35
|
34.40
|
34.85
|
34.72
|
34.85
|
1,580,500
|
|
|
4/11/2025
|
+2.25/+6.80%
|
35.40
|
35.40
|
33.45
|
35.35
|
34.71
|
35.35
|
3,676,400
|
|
|
4/10/2025
|
+2.15/+6.95%
|
33.10
|
33.10
|
33.10
|
33.10
|
33.10
|
33.10
|
241,400
|
|
|
4/9/2025
|
-2.30/-6.92%
|
30.95
|
33.10
|
30.95
|
30.95
|
31.46
|
30.95
|
2,654,100
|
|
|
4/8/2025
|
-2.45/-6.86%
|
33.45
|
34.90
|
33.25
|
33.25
|
33.32
|
33.25
|
1,900,200
|
|
|
4/4/2025
|
-1.70/-4.55%
|
34.80
|
35.70
|
34.80
|
35.70
|
34.95
|
35.70
|
4,400,600
|
|
|
4/3/2025
|
-2.80/-6.97%
|
38.20
|
39.20
|
37.40
|
37.40
|
37.67
|
37.40
|
2,895,800
|
|
|
4/2/2025
|
-0.10/-0.25%
|
40.40
|
40.40
|
40.00
|
40.20
|
40.24
|
40.20
|
349,700
|
|
|
4/1/2025
|
+0.75/+1.90%
|
39.85
|
40.30
|
39.70
|
40.30
|
39.94
|
40.30
|
565,000
|
|
|
3/31/2025
|
-0.25/-0.63%
|
39.60
|
39.65
|
39.05
|
39.55
|
39.32
|
39.55
|
1,019,000
|
|
|
3/28/2025
|
-1.15/-2.81%
|
40.80
|
40.95
|
39.80
|
39.80
|
40.20
|
39.80
|
1,649,600
|
|
|
3/27/2025
|
-0.20/-0.49%
|
41.15
|
41.30
|
40.80
|
40.95
|
40.96
|
40.95
|
792,100
|
|
|
3/26/2025
|
+0.20/+0.49%
|
41.10
|
41.50
|
41.00
|
41.15
|
41.22
|
41.15
|
792,100
|
|
|
3/25/2025
|
-0.30/-0.73%
|
41.50
|
41.50
|
40.90
|
40.95
|
41.04
|
40.95
|
1,756,600
|
|
|