Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
4/10/2025
|
+1.75/+6.94%
|
26.95
|
26.95
|
26.95
|
26.95
|
26.95
|
26.95
|
104,300
|
|
4/9/2025
|
-1.40/-5.26%
|
24.75
|
28.00
|
24.75
|
25.20
|
25.25
|
25.20
|
6,425,400
|
|
4/8/2025
|
-2.00/-6.99%
|
26.90
|
27.60
|
26.60
|
26.60
|
26.69
|
26.60
|
3,272,500
|
|
4/4/2025
|
-2.15/-6.99%
|
28.60
|
29.50
|
28.60
|
28.60
|
28.66
|
28.60
|
6,014,400
|
|
4/3/2025
|
-2.30/-6.96%
|
30.75
|
31.80
|
30.75
|
30.75
|
30.87
|
30.75
|
3,523,100
|
|
4/2/2025
|
-0.05/-0.15%
|
33.30
|
33.40
|
33.05
|
33.05
|
33.18
|
33.05
|
931,500
|
|
4/1/2025
|
+0.05/+0.15%
|
33.20
|
33.55
|
33.10
|
33.10
|
33.29
|
33.10
|
701,900
|
|
3/31/2025
|
-0.60/-1.78%
|
33.55
|
33.60
|
33.05
|
33.05
|
33.28
|
33.05
|
2,842,300
|
|
3/28/2025
|
-0.10/-0.30%
|
33.80
|
34.20
|
33.65
|
33.65
|
33.83
|
33.65
|
1,468,900
|
|
3/27/2025
|
-0.25/-0.74%
|
34.00
|
34.00
|
33.75
|
33.75
|
33.83
|
33.75
|
1,263,800
|
|
3/26/2025
|
-0.05/-0.15%
|
34.20
|
34.25
|
33.85
|
34.00
|
34.06
|
34.00
|
976,200
|
|
3/25/2025
|
+0.10/+0.29%
|
34.00
|
34.20
|
33.90
|
34.05
|
34.02
|
34.05
|
1,034,800
|
|
3/24/2025
|
-0.05/-0.15%
|
34.30
|
34.30
|
33.85
|
33.95
|
33.96
|
33.95
|
1,153,200
|
|
3/21/2025
|
-0.25/-0.73%
|
34.25
|
34.25
|
34.00
|
34.00
|
34.07
|
34.00
|
1,176,400
|
|
3/20/2025
|
+0.05/+0.15%
|
34.30
|
34.35
|
34.05
|
34.25
|
34.18
|
34.25
|
938,200
|
|
3/19/2025
|
+0.20/+0.59%
|
34.20
|
34.50
|
34.05
|
34.20
|
34.25
|
34.20
|
1,609,500
|
|
3/18/2025
|
+0.10/+0.29%
|
33.90
|
34.35
|
33.90
|
34.00
|
34.09
|
34.00
|
1,480,400
|
|
3/17/2025
|
-0.05/-0.15%
|
34.10
|
34.10
|
33.85
|
33.90
|
33.91
|
33.90
|
1,787,500
|
|
3/14/2025
|
-0.25/-0.73%
|
34.40
|
34.40
|
33.80
|
33.95
|
34.00
|
33.95
|
2,696,600
|
|
3/13/2025
|
-0.55/-1.58%
|
34.80
|
34.90
|
34.15
|
34.20
|
34.45
|
34.20
|
2,581,500
|
|
|