|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/16/2025
|
-0.10/-0.17%
|
58.20
|
58.80
|
57.10
|
58.10
|
58.12
|
58.10
|
678,800
|
|
|
4/15/2025
|
-1.00/-1.69%
|
59.00
|
59.30
|
58.10
|
58.20
|
58.59
|
58.20
|
840,700
|
|
|
4/14/2025
|
+1.10/+1.89%
|
59.80
|
59.80
|
58.60
|
59.20
|
59.00
|
59.20
|
1,142,600
|
|
|
4/11/2025
|
+3.80/+7.00%
|
58.10
|
58.10
|
55.80
|
58.10
|
57.55
|
58.10
|
2,256,900
|
|
|
4/10/2025
|
+3.50/+6.89%
|
54.30
|
54.30
|
54.30
|
54.30
|
54.30
|
54.30
|
57,500
|
|
|
4/9/2025
|
-3.80/-6.96%
|
50.80
|
56.00
|
50.80
|
50.80
|
52.07
|
50.80
|
2,819,600
|
|
|
4/8/2025
|
-4.10/-6.98%
|
56.00
|
56.30
|
54.60
|
54.60
|
54.76
|
54.60
|
2,680,500
|
|
|
4/4/2025
|
-3.80/-6.08%
|
58.20
|
60.80
|
58.20
|
58.70
|
58.54
|
58.70
|
2,836,000
|
|
|
4/3/2025
|
-4.60/-6.86%
|
63.50
|
65.40
|
62.50
|
62.50
|
63.34
|
62.50
|
2,014,500
|
|
|
4/2/2025
|
-0.40/-0.59%
|
67.20
|
67.60
|
67.00
|
67.10
|
67.24
|
67.10
|
294,300
|
|
|
4/1/2025
|
+0.70/+1.05%
|
66.90
|
67.80
|
66.70
|
67.50
|
67.38
|
67.50
|
870,900
|
|
|
3/31/2025
|
0.00 / 0.00%
|
66.80
|
66.80
|
66.00
|
66.80
|
66.51
|
66.80
|
818,900
|
|
|
3/28/2025
|
-0.40/-0.60%
|
67.40
|
67.40
|
66.80
|
66.80
|
67.03
|
66.80
|
771,800
|
|
|
3/27/2025
|
-0.30/-0.44%
|
67.60
|
68.00
|
67.10
|
67.20
|
67.50
|
67.20
|
517,500
|
|
|
3/26/2025
|
+0.30/+0.45%
|
67.30
|
68.20
|
67.20
|
67.50
|
67.57
|
67.50
|
548,300
|
|
|
3/25/2025
|
0.00 / 0.00%
|
67.50
|
67.60
|
67.10
|
67.20
|
67.29
|
67.20
|
858,600
|
|
|
3/24/2025
|
-0.50/-0.74%
|
68.00
|
68.00
|
67.00
|
67.20
|
67.30
|
67.20
|
1,195,100
|
|
|
3/21/2025
|
-0.90/-1.31%
|
68.50
|
68.60
|
67.70
|
67.70
|
68.01
|
67.70
|
1,264,400
|
|
|
3/20/2025
|
-0.20/-0.29%
|
68.70
|
69.10
|
68.10
|
68.60
|
68.50
|
68.60
|
750,000
|
|
|
3/19/2025
|
-0.30/-0.43%
|
69.10
|
69.80
|
68.60
|
68.80
|
69.06
|
68.80
|
703,700
|
|
|