|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/25/2025
|
+5.70/+6.75%
|
86.50
|
90.40
|
84.50
|
90.20
|
89.00
|
90.20
|
1,784,900
|
|
|
4/24/2025
|
+1.00/+1.20%
|
84.00
|
85.50
|
81.70
|
84.50
|
83.29
|
84.50
|
775,200
|
|
|
4/23/2025
|
-1.50/-1.76%
|
90.00
|
90.00
|
83.00
|
83.50
|
85.22
|
83.50
|
673,900
|
|
|
4/22/2025
|
+0.50/+0.58%
|
86.40
|
89.50
|
80.60
|
87.00
|
85.69
|
85.00
|
1,591,400
|
|
|
4/21/2025
|
-2.50/-2.81%
|
89.60
|
89.90
|
82.80
|
86.50
|
85.50
|
84.51
|
1,351,100
|
|
|
4/18/2025
|
+3.90/+4.58%
|
91.00
|
91.00
|
88.00
|
89.00
|
89.28
|
86.95
|
1,376,400
|
|
|
4/17/2025
|
+5.50/+6.91%
|
79.00
|
85.10
|
79.00
|
85.10
|
83.65
|
83.14
|
1,968,100
|
|
|
4/16/2025
|
-0.60/-0.75%
|
81.00
|
84.50
|
79.50
|
79.60
|
80.93
|
77.77
|
1,256,400
|
|
|
4/15/2025
|
+5.20/+6.93%
|
79.20
|
80.20
|
75.00
|
80.20
|
79.17
|
78.36
|
2,205,700
|
|
|
4/14/2025
|
+4.90/+6.99%
|
72.60
|
75.00
|
70.00
|
75.00
|
73.72
|
73.28
|
1,937,800
|
|
|
4/11/2025
|
+4.50/+6.86%
|
68.50
|
70.10
|
64.40
|
70.10
|
68.79
|
68.49
|
2,478,300
|
|
|
4/10/2025
|
+4.20/+6.84%
|
65.60
|
65.60
|
65.60
|
65.60
|
65.60
|
64.09
|
24,400
|
|
|
4/9/2025
|
-4.60/-6.97%
|
61.40
|
64.40
|
61.40
|
61.40
|
62.38
|
59.99
|
1,039,100
|
|
|
4/8/2025
|
-4.90/-6.91%
|
66.00
|
68.00
|
66.00
|
66.00
|
66.12
|
64.48
|
418,200
|
|
|
4/4/2025
|
+4.40/+6.62%
|
61.90
|
70.90
|
61.90
|
70.90
|
63.44
|
69.27
|
1,544,700
|
|
|
4/3/2025
|
-5.00/-6.99%
|
66.50
|
69.50
|
66.50
|
66.50
|
66.73
|
64.97
|
940,700
|
|
|
4/2/2025
|
+0.70/+0.99%
|
71.10
|
72.00
|
70.80
|
71.50
|
71.48
|
69.86
|
439,800
|
|
|
4/1/2025
|
+0.90/+1.29%
|
70.80
|
71.40
|
69.80
|
70.80
|
70.66
|
69.17
|
974,000
|
|
|
3/31/2025
|
+0.10/+0.14%
|
69.80
|
70.10
|
67.70
|
69.90
|
68.70
|
68.29
|
641,300
|
|
|
3/28/2025
|
+0.30/+0.43%
|
68.30
|
71.00
|
68.30
|
69.80
|
69.86
|
68.20
|
3,789,300
|
|
|