|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/4/2025
|
+0.50/+1.28%
|
37.30
|
39.80
|
36.40
|
39.60
|
37.05
|
39.60
|
386,900
|
|
|
4/3/2025
|
-2.90/-6.90%
|
40.00
|
40.60
|
39.10
|
39.10
|
39.85
|
39.10
|
302,700
|
|
|
4/2/2025
|
+0.45/+1.08%
|
41.90
|
42.00
|
41.60
|
42.00
|
41.85
|
42.00
|
50,700
|
|
|
4/1/2025
|
-0.45/-1.07%
|
42.00
|
42.50
|
41.55
|
41.55
|
42.12
|
41.55
|
61,600
|
|
|
3/31/2025
|
-0.40/-0.94%
|
42.40
|
42.40
|
41.00
|
42.00
|
41.75
|
42.00
|
123,000
|
|
|
3/28/2025
|
+0.30/+0.71%
|
42.00
|
42.95
|
42.00
|
42.40
|
42.48
|
42.40
|
92,800
|
|
|
3/27/2025
|
-0.90/-2.09%
|
43.00
|
44.00
|
41.50
|
42.10
|
42.71
|
42.10
|
174,000
|
|
|
3/26/2025
|
+0.85/+2.02%
|
45.00
|
45.00
|
42.50
|
43.00
|
43.57
|
43.00
|
242,000
|
|
|
3/25/2025
|
+0.70/+1.69%
|
41.20
|
42.25
|
41.20
|
42.15
|
42.07
|
42.15
|
68,100
|
|
|
3/24/2025
|
+0.85/+2.09%
|
42.50
|
42.80
|
41.00
|
41.45
|
41.61
|
41.45
|
146,900
|
|
|
3/21/2025
|
+0.95/+2.40%
|
39.65
|
40.60
|
39.60
|
40.60
|
40.28
|
40.60
|
127,700
|
|
|
3/20/2025
|
0.00 / 0.00%
|
39.95
|
39.95
|
39.60
|
39.65
|
39.70
|
39.65
|
45,600
|
|
|
3/19/2025
|
-0.35/-0.88%
|
40.00
|
40.00
|
39.55
|
39.65
|
39.68
|
39.65
|
61,300
|
|
|
3/18/2025
|
-0.10/-0.25%
|
40.50
|
40.50
|
39.90
|
40.00
|
40.10
|
40.00
|
72,200
|
|
|
3/17/2025
|
+0.55/+1.39%
|
40.00
|
40.10
|
39.40
|
40.10
|
39.73
|
40.10
|
67,000
|
|
|
3/14/2025
|
+0.25/+0.64%
|
39.35
|
39.80
|
39.35
|
39.55
|
39.47
|
39.55
|
50,700
|
|
|
3/13/2025
|
-0.70/-1.75%
|
40.40
|
40.40
|
39.30
|
39.30
|
39.76
|
39.30
|
60,900
|
|
|
3/12/2025
|
+0.10/+0.25%
|
40.30
|
40.30
|
39.50
|
40.00
|
39.80
|
40.00
|
80,000
|
|
|
3/11/2025
|
+0.10/+0.25%
|
38.70
|
40.50
|
38.70
|
39.90
|
39.75
|
39.90
|
120,500
|
|
|
3/10/2025
|
+1.25/+3.24%
|
38.60
|
39.90
|
38.55
|
39.80
|
39.37
|
39.80
|
126,800
|
|
|