|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/25/2025
|
-0.60/-0.96%
|
62.50
|
63.60
|
61.50
|
61.60
|
62.34
|
61.60
|
6,087,700
|
|
|
4/24/2025
|
+4.00/+6.87%
|
59.20
|
62.20
|
59.00
|
62.20
|
61.90
|
62.20
|
1,055,800
|
|
|
4/23/2025
|
+2.10/+3.74%
|
57.20
|
59.00
|
56.20
|
58.20
|
57.82
|
58.20
|
644,800
|
|
|
4/22/2025
|
-4.00/-6.66%
|
58.30
|
59.50
|
55.90
|
56.10
|
56.49
|
56.10
|
1,493,300
|
|
|
4/21/2025
|
-0.70/-1.15%
|
60.80
|
60.80
|
58.00
|
60.10
|
59.70
|
60.10
|
476,800
|
|
|
4/18/2025
|
+2.40/+4.11%
|
60.20
|
61.50
|
59.60
|
60.80
|
60.91
|
60.80
|
728,800
|
|
|
4/17/2025
|
-1.40/-2.34%
|
57.00
|
61.00
|
56.80
|
58.40
|
58.04
|
58.40
|
1,364,300
|
|
|
4/16/2025
|
-4.40/-6.85%
|
62.50
|
65.00
|
59.80
|
59.80
|
60.74
|
59.80
|
1,785,700
|
|
|
4/15/2025
|
-4.80/-6.96%
|
67.90
|
68.30
|
64.20
|
64.20
|
64.99
|
64.20
|
1,568,000
|
|
|
4/14/2025
|
+3.50/+5.34%
|
70.00
|
70.00
|
67.00
|
69.00
|
69.12
|
69.00
|
1,630,500
|
|
|
4/11/2025
|
-3.50/-5.07%
|
65.20
|
67.20
|
64.20
|
65.50
|
64.73
|
65.50
|
3,569,100
|
|
|
4/10/2025
|
+4.50/+6.98%
|
69.00
|
69.00
|
69.00
|
69.00
|
69.00
|
69.00
|
573,900
|
|
|
4/9/2025
|
-4.80/-6.93%
|
64.50
|
64.50
|
64.50
|
64.50
|
64.50
|
64.50
|
312,200
|
|
|
4/8/2025
|
-5.20/-6.98%
|
69.30
|
69.30
|
69.30
|
69.30
|
69.30
|
69.30
|
456,500
|
|
|
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
|
|
|