Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
4/25/2025
|
+0.50/+1.04%
|
48.10
|
49.30
|
48.00
|
48.50
|
48.50
|
48.50
|
310,900
|
|
4/24/2025
|
+1.40/+3.00%
|
46.60
|
48.45
|
46.60
|
48.00
|
47.57
|
48.00
|
261,500
|
|
4/23/2025
|
-0.25/-0.53%
|
47.30
|
48.55
|
46.60
|
46.60
|
47.26
|
46.60
|
243,300
|
|
4/22/2025
|
-1.45/-3.00%
|
48.20
|
48.20
|
45.00
|
46.85
|
46.62
|
46.85
|
590,400
|
|
4/21/2025
|
-0.70/-1.43%
|
48.90
|
48.90
|
47.60
|
48.30
|
48.38
|
48.30
|
69,000
|
|
4/18/2025
|
-0.15/-0.31%
|
49.25
|
49.80
|
48.85
|
49.00
|
49.25
|
49.00
|
186,900
|
|
4/17/2025
|
+0.05/+0.10%
|
49.10
|
49.25
|
47.00
|
49.15
|
48.40
|
49.15
|
235,500
|
|
4/16/2025
|
+1.70/+3.59%
|
48.10
|
49.80
|
47.80
|
49.10
|
48.93
|
49.10
|
401,600
|
|
4/15/2025
|
0.00 / 0.00%
|
47.30
|
48.40
|
46.70
|
47.40
|
47.36
|
47.40
|
357,700
|
|
4/14/2025
|
-1.20/-2.47%
|
49.65
|
49.65
|
47.00
|
47.40
|
47.80
|
47.40
|
799,200
|
|
4/11/2025
|
+2.65/+5.77%
|
48.00
|
48.60
|
45.90
|
48.60
|
46.80
|
48.60
|
827,700
|
|
4/10/2025
|
+3.00/+6.98%
|
45.95
|
45.95
|
45.95
|
45.95
|
45.95
|
45.95
|
2,735,600
|
|
4/9/2025
|
-3.10/-6.73%
|
42.85
|
44.80
|
42.85
|
42.95
|
43.03
|
42.95
|
1,570,500
|
|
4/8/2025
|
-3.45/-6.97%
|
46.10
|
48.50
|
46.05
|
46.05
|
46.15
|
46.05
|
330,200
|
|
4/4/2025
|
-3.70/-6.95%
|
49.50
|
49.95
|
49.50
|
49.50
|
49.52
|
49.50
|
320,500
|
|
4/3/2025
|
-4.00/-6.99%
|
53.50
|
55.00
|
53.20
|
53.20
|
53.33
|
53.20
|
213,200
|
|
4/2/2025
|
-0.30/-0.52%
|
57.50
|
57.70
|
57.00
|
57.20
|
57.29
|
57.20
|
47,200
|
|
4/1/2025
|
+0.50/+0.88%
|
57.00
|
57.60
|
56.40
|
57.50
|
56.94
|
57.50
|
59,500
|
|
3/31/2025
|
-0.90/-1.55%
|
57.90
|
57.90
|
56.60
|
57.00
|
57.32
|
57.00
|
55,700
|
|
3/28/2025
|
+0.10/+0.17%
|
57.80
|
58.00
|
56.10
|
57.90
|
57.03
|
57.90
|
122,100
|
|
|