|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/9/2025
|
+0.60/+0.79%
|
76.00
|
77.50
|
75.80
|
76.20
|
75.60
|
76.20
|
19,100
|
|
|
5/8/2025
|
-1.00/-1.31%
|
76.50
|
76.50
|
75.00
|
75.50
|
75.60
|
75.50
|
27,500
|
|
|
5/7/2025
|
-1.20/-1.55%
|
77.50
|
77.50
|
76.00
|
76.30
|
76.50
|
76.30
|
26,800
|
|
|
5/6/2025
|
-0.90/-1.15%
|
78.50
|
78.50
|
77.00
|
77.60
|
77.50
|
77.60
|
27,900
|
|
|
5/5/2025
|
-1.20/-1.51%
|
79.00
|
79.20
|
78.00
|
78.20
|
78.50
|
78.20
|
39,600
|
|
|
4/29/2025
|
-0.90/-1.13%
|
80.90
|
81.00
|
78.60
|
79.00
|
79.40
|
79.00
|
52,400
|
|
|
4/28/2025
|
+4.30/+5.68%
|
78.00
|
81.40
|
77.90
|
80.00
|
79.90
|
80.00
|
73,200
|
|
|
4/25/2025
|
+8.70/+12.59%
|
69.10
|
79.00
|
69.10
|
77.80
|
75.70
|
77.80
|
173,100
|
|
|
4/24/2025
|
+1.20/+1.77%
|
69.30
|
69.30
|
68.50
|
69.00
|
69.10
|
69.00
|
10,300
|
|
|
4/23/2025
|
+0.80/+1.19%
|
67.50
|
68.50
|
67.40
|
68.10
|
67.80
|
68.10
|
8,100
|
|
|
4/22/2025
|
-1.90/-2.75%
|
69.00
|
69.10
|
66.00
|
67.20
|
67.30
|
67.20
|
29,200
|
|
|
4/21/2025
|
+0.30/+0.43%
|
69.20
|
69.80
|
68.60
|
69.60
|
69.10
|
69.60
|
16,600
|
|
|
4/18/2025
|
+0.20/+0.29%
|
68.80
|
70.00
|
68.80
|
69.00
|
69.30
|
69.00
|
29,700
|
|
|
4/17/2025
|
-0.60/-0.86%
|
69.40
|
69.40
|
68.10
|
68.80
|
68.80
|
68.80
|
11,300
|
|
|
4/16/2025
|
-1.40/-2.00%
|
70.00
|
72.10
|
68.40
|
68.60
|
69.40
|
68.60
|
28,500
|
|
|
4/15/2025
|
+4.00/+6.20%
|
68.00
|
74.10
|
68.00
|
68.50
|
70.00
|
68.50
|
75,100
|
|
|
4/14/2025
|
-1.40/-2.14%
|
66.00
|
66.00
|
63.60
|
64.10
|
64.50
|
64.10
|
48,000
|
|
|
4/11/2025
|
-1.00/-1.52%
|
68.00
|
68.10
|
60.50
|
65.00
|
65.50
|
65.00
|
36,900
|
|
|
4/10/2025
|
+8.60/+14.88%
|
63.80
|
66.40
|
63.80
|
66.40
|
66.00
|
66.40
|
129,100
|
|
|
4/9/2025
|
+1.20/+2.09%
|
57.00
|
62.00
|
56.00
|
58.70
|
57.80
|
58.70
|
55,300
|
|
|