|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/4/2025
|
-5.60/-6.99%
|
74.50
|
74.50
|
74.50
|
74.50
|
74.50
|
74.50
|
464,600
|
|
|
4/3/2025
|
-6.00/-6.97%
|
80.10
|
82.00
|
80.10
|
80.10
|
80.13
|
80.10
|
893,000
|
|
|
4/2/2025
|
+0.10/+0.12%
|
86.10
|
86.80
|
85.80
|
86.10
|
86.31
|
86.10
|
378,200
|
|
|
4/1/2025
|
-0.20/-0.23%
|
86.20
|
87.60
|
84.50
|
86.00
|
85.80
|
86.00
|
706,600
|
|
|
3/31/2025
|
-5.30/-5.79%
|
90.00
|
90.50
|
85.50
|
86.20
|
87.91
|
86.20
|
1,585,600
|
|
|
3/28/2025
|
+0.50/+0.55%
|
91.30
|
91.90
|
90.80
|
91.50
|
91.29
|
91.50
|
365,600
|
|
|
3/27/2025
|
-0.80/-0.87%
|
92.20
|
93.40
|
90.80
|
91.00
|
92.24
|
91.00
|
608,000
|
|
|
3/26/2025
|
+0.50/+0.55%
|
91.30
|
92.40
|
90.60
|
91.80
|
91.57
|
91.80
|
402,000
|
|
|
3/25/2025
|
+1.50/+1.67%
|
89.80
|
92.30
|
89.20
|
91.30
|
91.15
|
91.30
|
1,086,300
|
|
|
3/24/2025
|
-0.30/-0.33%
|
90.00
|
90.00
|
88.50
|
89.80
|
89.09
|
89.80
|
300,300
|
|
|
3/21/2025
|
+0.10/+0.11%
|
90.00
|
90.90
|
89.20
|
90.10
|
90.17
|
90.10
|
1,633,100
|
|
|
3/20/2025
|
+2.80/+3.21%
|
88.50
|
90.00
|
86.80
|
90.00
|
88.43
|
90.00
|
700,100
|
|
|
3/19/2025
|
-1.90/-2.13%
|
88.50
|
89.10
|
86.80
|
87.20
|
87.93
|
87.20
|
998,200
|
|
|
3/18/2025
|
-1.80/-1.98%
|
91.30
|
94.80
|
89.10
|
89.10
|
91.57
|
89.10
|
1,339,300
|
|
|
3/17/2025
|
-0.40/-0.44%
|
91.30
|
92.40
|
90.20
|
90.90
|
90.84
|
90.90
|
409,600
|
|
|
3/14/2025
|
+1.20/+1.33%
|
90.40
|
91.30
|
89.70
|
91.30
|
90.38
|
91.30
|
598,700
|
|
|
3/13/2025
|
-1.40/-1.53%
|
91.50
|
92.20
|
89.90
|
90.10
|
90.97
|
90.10
|
768,700
|
|
|
3/12/2025
|
-0.50/-0.54%
|
92.00
|
92.70
|
91.20
|
91.50
|
92.09
|
91.50
|
607,400
|
|
|
3/11/2025
|
+0.90/+0.99%
|
90.00
|
92.50
|
89.50
|
92.00
|
91.67
|
92.00
|
562,900
|
|
|
3/10/2025
|
+1.50/+1.67%
|
90.50
|
93.00
|
90.20
|
91.10
|
91.71
|
91.10
|
961,800
|
|
|