|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/18/2025
|
-1.40/-1.80%
|
78.20
|
78.70
|
76.40
|
76.40
|
77.78
|
76.40
|
986,500
|
|
|
4/17/2025
|
+1.20/+1.57%
|
75.70
|
78.20
|
75.70
|
77.80
|
77.32
|
77.80
|
911,700
|
|
|
4/16/2025
|
-1.00/-1.29%
|
77.60
|
77.90
|
76.40
|
76.60
|
76.96
|
76.60
|
1,476,000
|
|
|
4/15/2025
|
+3.40/+4.58%
|
73.80
|
77.60
|
72.50
|
77.60
|
74.79
|
77.60
|
2,293,400
|
|
|
4/14/2025
|
+0.70/+0.95%
|
74.50
|
74.50
|
72.80
|
74.20
|
73.66
|
74.20
|
1,534,300
|
|
|
4/11/2025
|
+4.70/+6.83%
|
72.50
|
73.60
|
68.50
|
73.50
|
71.38
|
73.50
|
3,184,600
|
|
|
4/10/2025
|
+4.50/+7.00%
|
68.80
|
68.80
|
68.80
|
68.80
|
68.80
|
68.80
|
222,500
|
|
|
4/9/2025
|
-4.80/-6.95%
|
64.30
|
69.20
|
64.30
|
64.30
|
64.74
|
64.30
|
2,401,600
|
|
|
4/8/2025
|
-5.20/-7.00%
|
73.00
|
74.00
|
69.10
|
69.10
|
69.78
|
69.10
|
1,090,000
|
|
|
4/4/2025
|
-5.50/-6.89%
|
74.30
|
76.30
|
74.30
|
74.30
|
74.36
|
74.30
|
4,033,800
|
|
|
4/3/2025
|
-6.00/-6.99%
|
79.80
|
82.30
|
79.80
|
79.80
|
80.08
|
79.80
|
1,642,300
|
|
|
4/2/2025
|
+0.30/+0.35%
|
85.80
|
86.80
|
85.40
|
85.80
|
85.95
|
85.80
|
706,000
|
|
|
4/1/2025
|
+0.50/+0.59%
|
85.60
|
86.00
|
84.50
|
85.50
|
85.21
|
85.50
|
487,200
|
|
|
3/31/2025
|
+0.40/+0.47%
|
83.50
|
85.00
|
83.00
|
85.00
|
83.68
|
85.00
|
1,472,300
|
|
|
3/28/2025
|
-2.20/-2.53%
|
87.50
|
87.50
|
84.60
|
84.60
|
85.64
|
84.60
|
1,018,600
|
|
|
3/27/2025
|
+0.30/+0.35%
|
86.70
|
88.30
|
86.70
|
86.80
|
87.67
|
86.80
|
1,083,300
|
|
|
3/26/2025
|
+0.30/+0.35%
|
86.20
|
87.30
|
85.70
|
86.50
|
86.50
|
86.50
|
939,600
|
|
|
3/25/2025
|
0.00 / 0.00%
|
86.30
|
87.80
|
86.20
|
86.20
|
86.79
|
86.20
|
720,900
|
|
|
3/24/2025
|
-0.80/-0.92%
|
87.60
|
87.60
|
85.80
|
86.20
|
86.36
|
86.20
|
672,900
|
|
|
3/21/2025
|
+0.10/+0.12%
|
86.90
|
87.90
|
86.40
|
87.00
|
87.36
|
87.00
|
1,017,800
|
|
|