|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/3/2025
|
-10.40/-14.38%
|
71.00
|
72.00
|
61.50
|
61.90
|
64.10
|
61.90
|
1,567,300
|
|
|
4/2/2025
|
+0.90/+1.26%
|
71.40
|
73.00
|
71.40
|
72.40
|
72.30
|
72.40
|
302,000
|
|
|
4/1/2025
|
-0.10/-0.14%
|
71.00
|
73.10
|
71.00
|
71.40
|
71.50
|
71.40
|
293,400
|
|
|
3/31/2025
|
-2.20/-2.93%
|
75.00
|
75.00
|
70.60
|
73.00
|
71.50
|
73.00
|
1,031,600
|
|
|
3/28/2025
|
-1.10/-1.45%
|
76.20
|
76.40
|
74.90
|
75.00
|
75.20
|
75.00
|
291,000
|
|
|
3/27/2025
|
-1.00/-1.30%
|
77.00
|
77.00
|
75.60
|
76.00
|
76.10
|
76.00
|
261,700
|
|
|
3/26/2025
|
0.00 / 0.00%
|
76.90
|
77.80
|
76.60
|
76.90
|
77.00
|
76.90
|
279,400
|
|
|
3/25/2025
|
-0.30/-0.39%
|
77.30
|
77.60
|
76.60
|
76.70
|
76.90
|
76.70
|
290,800
|
|
|
3/24/2025
|
-0.30/-0.39%
|
77.80
|
78.00
|
76.00
|
77.60
|
77.00
|
77.60
|
195,900
|
|
|
3/21/2025
|
+1.60/+2.10%
|
78.50
|
78.70
|
76.30
|
77.80
|
77.90
|
77.80
|
324,300
|
|
|
3/20/2025
|
-0.20/-0.26%
|
76.20
|
76.90
|
75.60
|
76.80
|
76.20
|
76.80
|
211,600
|
|
|
3/19/2025
|
-1.10/-1.42%
|
78.50
|
78.50
|
76.20
|
76.20
|
77.00
|
76.20
|
286,200
|
|
|
3/18/2025
|
+2.10/+2.78%
|
76.00
|
78.10
|
74.80
|
77.70
|
77.30
|
77.70
|
397,500
|
|
|
3/17/2025
|
-1.80/-2.32%
|
77.20
|
77.60
|
74.30
|
75.90
|
75.60
|
75.90
|
699,600
|
|
|
3/14/2025
|
-2.40/-3.02%
|
79.60
|
79.60
|
77.00
|
77.20
|
77.70
|
77.20
|
677,800
|
|
|
3/13/2025
|
-0.70/-0.88%
|
79.70
|
80.60
|
78.80
|
79.20
|
79.60
|
79.20
|
482,500
|
|
|
3/12/2025
|
-0.60/-0.75%
|
80.70
|
81.20
|
79.30
|
79.70
|
79.90
|
79.70
|
656,000
|
|
|
3/11/2025
|
-1.40/-1.71%
|
81.50
|
81.50
|
79.50
|
80.60
|
80.30
|
80.60
|
567,100
|
|
|
3/10/2025
|
-1.30/-1.57%
|
82.70
|
83.50
|
81.20
|
81.50
|
82.00
|
81.50
|
437,200
|
|
|
3/7/2025
|
+0.50/+0.61%
|
82.70
|
83.60
|
82.30
|
82.80
|
82.80
|
82.80
|
457,800
|
|
|