|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/9/2025
|
+0.30/+0.38%
|
78.50
|
79.80
|
78.40
|
78.50
|
78.97
|
78.50
|
668,500
|
|
|
5/8/2025
|
+0.30/+0.39%
|
77.90
|
79.90
|
77.90
|
78.20
|
78.43
|
78.20
|
935,500
|
|
|
5/7/2025
|
-2.20/-2.75%
|
79.30
|
80.10
|
77.90
|
77.90
|
78.63
|
77.90
|
1,220,300
|
|
|
5/6/2025
|
-0.90/-1.11%
|
81.00
|
81.20
|
80.00
|
80.10
|
80.59
|
80.10
|
653,600
|
|
|
5/5/2025
|
+0.10/+0.12%
|
79.70
|
81.00
|
77.70
|
81.00
|
78.78
|
81.00
|
1,625,200
|
|
|
4/29/2025
|
-1.70/-2.06%
|
83.00
|
83.10
|
80.90
|
80.90
|
81.77
|
80.90
|
1,023,400
|
|
|
4/28/2025
|
-1.50/-1.78%
|
82.60
|
83.50
|
82.20
|
82.60
|
82.58
|
82.60
|
601,300
|
|
|
4/25/2025
|
+2.60/+3.19%
|
82.50
|
84.90
|
80.70
|
84.10
|
82.61
|
84.10
|
1,632,200
|
|
|
4/24/2025
|
+2.10/+2.64%
|
79.50
|
81.70
|
79.40
|
81.50
|
80.61
|
81.50
|
1,748,500
|
|
|
4/23/2025
|
+2.20/+2.85%
|
77.80
|
79.80
|
77.70
|
79.40
|
78.69
|
79.40
|
994,500
|
|
|
4/22/2025
|
-0.60/-0.77%
|
77.50
|
78.80
|
72.40
|
77.20
|
75.29
|
77.20
|
2,675,300
|
|
|
4/21/2025
|
+1.40/+1.83%
|
76.50
|
78.00
|
76.10
|
77.80
|
77.33
|
77.80
|
1,353,300
|
|
|
4/18/2025
|
-1.40/-1.80%
|
78.20
|
78.70
|
76.40
|
76.40
|
77.78
|
76.40
|
986,500
|
|
|
4/17/2025
|
+1.20/+1.57%
|
75.70
|
78.20
|
75.70
|
77.80
|
77.32
|
77.80
|
911,700
|
|
|
4/16/2025
|
-1.00/-1.29%
|
77.60
|
77.90
|
76.40
|
76.60
|
76.96
|
76.60
|
1,476,000
|
|
|
4/15/2025
|
+3.40/+4.58%
|
73.80
|
77.60
|
72.50
|
77.60
|
74.79
|
77.60
|
2,293,400
|
|
|
4/14/2025
|
+0.70/+0.95%
|
74.50
|
74.50
|
72.80
|
74.20
|
73.66
|
74.20
|
1,534,300
|
|
|
4/11/2025
|
+4.70/+6.83%
|
72.50
|
73.60
|
68.50
|
73.50
|
71.38
|
73.50
|
3,184,600
|
|
|
4/10/2025
|
+4.50/+7.00%
|
68.80
|
68.80
|
68.80
|
68.80
|
68.80
|
68.80
|
222,500
|
|
|
4/9/2025
|
-4.80/-6.95%
|
64.30
|
69.20
|
64.30
|
64.30
|
64.74
|
64.30
|
2,401,600
|
|
|