Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
4/4/2025
|
-4.80/-9.88%
|
43.80
|
43.80
|
43.80
|
43.80
|
43.80
|
43.80
|
911,100
|
|
4/3/2025
|
-5.30/-9.83%
|
53.20
|
53.20
|
48.60
|
48.60
|
49.07
|
48.60
|
2,411,200
|
|
4/2/2025
|
+0.30/+0.56%
|
53.70
|
54.30
|
53.60
|
53.90
|
53.97
|
53.90
|
555,500
|
|
4/1/2025
|
-0.40/-0.74%
|
54.00
|
54.00
|
53.60
|
53.60
|
53.75
|
53.60
|
342,300
|
|
3/31/2025
|
+0.50/+0.93%
|
53.20
|
54.40
|
52.90
|
54.00
|
53.66
|
54.00
|
957,500
|
|
3/28/2025
|
0.00 / 0.00%
|
53.60
|
53.80
|
52.90
|
53.50
|
53.15
|
53.50
|
1,335,700
|
|
3/27/2025
|
-0.30/-0.56%
|
53.90
|
54.40
|
53.50
|
53.50
|
53.66
|
53.50
|
882,000
|
|
3/26/2025
|
-0.40/-0.74%
|
48.80
|
54.60
|
48.80
|
53.80
|
54.00
|
53.80
|
852,600
|
|
3/25/2025
|
0.00 / 0.00%
|
54.30
|
54.60
|
53.90
|
54.20
|
54.12
|
54.20
|
1,012,900
|
|
3/24/2025
|
+0.30/+0.56%
|
53.50
|
54.60
|
53.30
|
54.20
|
54.01
|
54.20
|
838,400
|
|
3/21/2025
|
0.00 / 0.00%
|
54.00
|
54.00
|
53.60
|
53.90
|
53.74
|
53.90
|
521,000
|
|
3/20/2025
|
-0.30/-0.55%
|
54.20
|
54.40
|
53.50
|
53.90
|
53.71
|
53.90
|
645,200
|
|
3/19/2025
|
-0.20/-0.37%
|
54.50
|
54.90
|
53.60
|
54.20
|
54.05
|
54.20
|
1,361,100
|
|
3/18/2025
|
+0.30/+0.55%
|
54.20
|
55.10
|
54.10
|
54.40
|
54.64
|
54.40
|
567,700
|
|
3/17/2025
|
-0.20/-0.37%
|
54.40
|
54.70
|
54.00
|
54.10
|
54.18
|
54.10
|
877,000
|
|
3/14/2025
|
-0.70/-1.27%
|
55.00
|
55.10
|
54.00
|
54.30
|
54.42
|
54.30
|
1,427,200
|
|
3/13/2025
|
-1.00/-1.79%
|
56.00
|
56.40
|
55.00
|
55.00
|
55.50
|
55.00
|
1,619,500
|
|
3/12/2025
|
-0.60/-1.06%
|
56.60
|
56.60
|
56.00
|
56.00
|
56.13
|
56.00
|
1,366,300
|
|
3/11/2025
|
0.00 / 0.00%
|
55.00
|
56.60
|
51.30
|
56.60
|
56.15
|
56.60
|
1,084,300
|
|
3/10/2025
|
+0.10/+0.18%
|
56.20
|
57.20
|
55.90
|
56.60
|
56.77
|
56.60
|
1,662,800
|
|
|