Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
4/4/2025
|
-0.65/-1.69%
|
35.70
|
37.70
|
35.70
|
37.70
|
36.07
|
37.70
|
753,400
|
|
4/3/2025
|
-2.85/-6.92%
|
38.35
|
39.45
|
38.35
|
38.35
|
38.57
|
38.35
|
550,200
|
|
4/2/2025
|
-0.20/-0.48%
|
41.40
|
41.50
|
41.10
|
41.20
|
41.36
|
41.20
|
150,300
|
|
4/1/2025
|
+0.95/+2.35%
|
40.45
|
41.40
|
40.45
|
41.40
|
40.88
|
41.40
|
332,200
|
|
3/31/2025
|
-0.50/-1.22%
|
40.85
|
40.85
|
40.30
|
40.45
|
40.56
|
40.45
|
286,000
|
|
3/28/2025
|
+0.10/+0.24%
|
41.25
|
41.50
|
40.85
|
40.95
|
41.29
|
40.95
|
275,400
|
|
3/27/2025
|
+0.55/+1.36%
|
40.30
|
41.30
|
40.30
|
40.85
|
40.90
|
40.85
|
299,600
|
|
3/26/2025
|
-0.50/-1.23%
|
40.90
|
40.95
|
40.25
|
40.30
|
40.46
|
40.30
|
143,000
|
|
3/25/2025
|
+0.50/+1.24%
|
40.20
|
41.00
|
40.05
|
40.80
|
40.58
|
40.80
|
221,300
|
|
3/24/2025
|
-0.10/-0.25%
|
40.40
|
40.40
|
39.55
|
40.30
|
39.87
|
40.30
|
213,200
|
|
3/21/2025
|
-0.60/-1.46%
|
40.00
|
40.85
|
39.80
|
40.40
|
40.25
|
40.40
|
303,400
|
|
3/20/2025
|
+0.60/+1.49%
|
40.50
|
41.00
|
40.20
|
41.00
|
40.57
|
41.00
|
176,800
|
|
3/19/2025
|
+0.05/+0.12%
|
40.30
|
40.60
|
40.15
|
40.40
|
40.35
|
40.40
|
121,800
|
|
3/18/2025
|
+0.25/+0.62%
|
39.80
|
40.55
|
39.80
|
40.35
|
40.36
|
40.35
|
215,400
|
|
3/17/2025
|
+0.10/+0.25%
|
40.80
|
40.80
|
40.00
|
40.10
|
40.20
|
40.10
|
249,000
|
|
3/14/2025
|
-0.50/-1.23%
|
40.20
|
40.50
|
39.95
|
40.00
|
40.24
|
40.00
|
252,400
|
|
3/13/2025
|
-1.45/-3.46%
|
41.95
|
41.95
|
40.05
|
40.50
|
40.73
|
40.50
|
1,043,400
|
|
3/12/2025
|
-0.60/-1.41%
|
42.60
|
42.60
|
41.80
|
41.95
|
42.08
|
41.95
|
344,300
|
|
3/11/2025
|
+0.35/+0.83%
|
41.80
|
42.55
|
41.80
|
42.55
|
42.07
|
42.55
|
317,700
|
|
3/10/2025
|
-0.60/-1.40%
|
42.95
|
43.00
|
42.10
|
42.20
|
42.42
|
42.20
|
429,400
|
|
|