Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
4/1/2025
|
-0.90/-1.10%
|
82.00
|
83.40
|
81.00
|
81.10
|
81.84
|
81.10
|
26,300
|
|
3/31/2025
|
-0.10/-0.12%
|
81.70
|
82.10
|
81.60
|
82.00
|
81.88
|
82.00
|
6,500
|
|
3/28/2025
|
-0.80/-0.97%
|
81.40
|
83.70
|
81.40
|
82.10
|
82.08
|
82.10
|
3,600
|
|
3/27/2025
|
+0.20/+0.24%
|
82.40
|
83.80
|
82.40
|
82.90
|
82.90
|
82.90
|
9,000
|
|
3/26/2025
|
+1.20/+1.47%
|
83.00
|
83.00
|
81.70
|
82.70
|
82.62
|
82.70
|
1,800
|
|
3/25/2025
|
-0.20/-0.24%
|
82.70
|
82.70
|
81.50
|
81.50
|
81.64
|
81.50
|
8,100
|
|
3/24/2025
|
+0.10/+0.12%
|
81.80
|
81.80
|
81.60
|
81.70
|
81.63
|
81.70
|
1,500
|
|
3/21/2025
|
+0.40/+0.49%
|
81.60
|
82.10
|
81.60
|
81.60
|
81.74
|
81.60
|
4,300
|
|
3/20/2025
|
-0.10/-0.12%
|
81.30
|
81.30
|
81.20
|
81.20
|
81.23
|
81.20
|
6,300
|
|
3/19/2025
|
+0.10/+0.12%
|
81.20
|
81.50
|
80.00
|
81.30
|
80.25
|
81.30
|
38,600
|
|
3/18/2025
|
-0.50/-0.61%
|
81.70
|
81.70
|
80.40
|
81.20
|
80.92
|
81.20
|
15,400
|
|
3/17/2025
|
0.00 / 0.00%
|
82.10
|
82.10
|
81.70
|
81.70
|
81.79
|
81.70
|
9,900
|
|
3/14/2025
|
-0.50/-0.61%
|
83.00
|
83.00
|
81.50
|
81.70
|
81.90
|
81.70
|
3,700
|
|
3/13/2025
|
0.00 / 0.00%
|
82.40
|
82.80
|
82.20
|
82.20
|
82.32
|
82.20
|
7,500
|
|
3/12/2025
|
0.00 / 0.00%
|
82.20
|
82.20
|
82.00
|
82.20
|
82.12
|
82.20
|
1,300
|
|
3/11/2025
|
0.00 / 0.00%
|
82.20
|
82.30
|
82.00
|
82.20
|
82.21
|
82.20
|
8,500
|
|
3/10/2025
|
+0.90/+1.11%
|
80.60
|
82.20
|
80.60
|
82.20
|
81.48
|
82.20
|
7,600
|
|
3/7/2025
|
-0.50/-0.61%
|
81.10
|
82.80
|
81.10
|
81.30
|
81.49
|
81.30
|
16,400
|
|
3/6/2025
|
-2.10/-2.50%
|
84.00
|
84.00
|
81.70
|
81.80
|
82.37
|
81.80
|
24,900
|
|
3/5/2025
|
+1.00/+1.21%
|
85.90
|
85.90
|
83.00
|
83.90
|
83.38
|
83.90
|
6,900
|
|
|