|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/18/2025
|
+2.70/+3.87%
|
70.50
|
72.90
|
70.30
|
72.50
|
71.91
|
72.50
|
1,095,000
|
|
|
4/17/2025
|
+1.20/+1.75%
|
68.10
|
70.00
|
67.70
|
69.80
|
68.58
|
69.80
|
1,645,500
|
|
|
4/16/2025
|
-2.90/-4.06%
|
71.20
|
71.20
|
68.20
|
68.60
|
69.44
|
68.60
|
1,884,700
|
|
|
4/15/2025
|
-2.20/-2.99%
|
73.30
|
73.40
|
70.00
|
71.50
|
71.28
|
71.50
|
1,937,800
|
|
|
4/14/2025
|
+2.00/+2.79%
|
73.90
|
75.80
|
73.00
|
73.70
|
73.85
|
73.70
|
1,873,800
|
|
|
4/11/2025
|
+4.60/+6.86%
|
71.70
|
71.70
|
71.30
|
71.70
|
71.67
|
71.70
|
3,658,800
|
|
|
4/10/2025
|
+4.30/+6.85%
|
67.10
|
67.10
|
67.10
|
67.10
|
67.10
|
67.10
|
205,500
|
|
|
4/9/2025
|
-4.70/-6.96%
|
62.80
|
66.60
|
62.80
|
62.80
|
63.01
|
62.80
|
3,836,100
|
|
|
4/8/2025
|
-5.00/-6.90%
|
69.50
|
71.20
|
67.50
|
67.50
|
67.99
|
67.50
|
1,872,500
|
|
|
4/4/2025
|
-4.30/-5.60%
|
71.50
|
73.00
|
71.50
|
72.50
|
71.65
|
72.50
|
4,119,900
|
|
|
4/3/2025
|
-5.70/-6.91%
|
80.00
|
81.10
|
76.80
|
76.80
|
77.83
|
76.80
|
2,631,900
|
|
|
4/2/2025
|
-0.90/-1.08%
|
83.50
|
84.30
|
82.50
|
82.50
|
83.53
|
82.50
|
727,000
|
|
|
4/1/2025
|
+0.10/+0.12%
|
83.30
|
83.70
|
82.60
|
83.40
|
83.25
|
83.40
|
763,836
|
|
|
3/31/2025
|
+1.30/+1.59%
|
82.00
|
83.30
|
82.00
|
83.30
|
82.68
|
83.30
|
1,075,500
|
|
|
3/28/2025
|
-2.90/-3.42%
|
84.90
|
85.00
|
82.00
|
82.00
|
82.81
|
82.00
|
3,288,200
|
|
|
3/27/2025
|
-1.70/-1.96%
|
86.60
|
86.80
|
84.90
|
84.90
|
85.47
|
84.90
|
1,342,400
|
|
|
3/26/2025
|
-1.20/-1.37%
|
87.80
|
88.30
|
86.60
|
86.60
|
87.05
|
86.60
|
558,299
|
|
|
3/25/2025
|
-0.70/-0.79%
|
88.50
|
88.60
|
87.00
|
87.80
|
87.50
|
87.80
|
764,500
|
|
|
3/24/2025
|
-1.10/-1.23%
|
89.90
|
89.90
|
88.30
|
88.50
|
88.65
|
88.50
|
363,100
|
|
|
3/21/2025
|
-0.20/-0.22%
|
89.80
|
89.80
|
88.80
|
89.60
|
89.44
|
89.60
|
252,700
|
|
|