|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/17/2025
|
-3.90/-5.06%
|
76.50
|
76.50
|
73.20
|
73.20
|
73.65
|
73.20
|
56,600
|
|
|
4/16/2025
|
+0.10/+0.13%
|
77.40
|
77.50
|
75.60
|
77.10
|
76.30
|
77.10
|
11,200
|
|
|
4/15/2025
|
-1.20/-1.53%
|
78.20
|
78.20
|
76.00
|
77.00
|
77.21
|
77.00
|
10,400
|
|
|
4/14/2025
|
+0.70/+0.90%
|
77.50
|
80.00
|
77.50
|
78.20
|
78.46
|
78.20
|
15,100
|
|
|
4/11/2025
|
+1.90/+2.51%
|
78.90
|
78.90
|
75.70
|
77.50
|
77.05
|
77.50
|
55,200
|
|
|
4/10/2025
|
+4.90/+6.93%
|
75.50
|
75.60
|
75.00
|
75.60
|
75.54
|
75.60
|
12,100
|
|
|
4/9/2025
|
-0.30/-0.42%
|
69.00
|
70.70
|
69.00
|
70.70
|
70.05
|
70.70
|
45,400
|
|
|
4/8/2025
|
-1.00/-1.39%
|
71.00
|
72.50
|
67.00
|
71.00
|
70.13
|
71.00
|
65,600
|
|
|
4/4/2025
|
-3.50/-4.64%
|
71.00
|
75.50
|
70.30
|
72.00
|
71.72
|
72.00
|
113,500
|
|
|
4/3/2025
|
-2.70/-3.45%
|
78.00
|
78.00
|
74.00
|
75.50
|
75.48
|
75.50
|
35,800
|
|
|
4/2/2025
|
-2.90/-3.58%
|
81.10
|
83.00
|
77.80
|
78.20
|
80.26
|
78.20
|
52,800
|
|
|
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
|
|
|