|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/16/2025
|
-0.80/-1.65%
|
48.95
|
48.95
|
47.80
|
47.80
|
48.14
|
47.80
|
336,300
|
|
|
5/15/2025
|
-0.65/-1.32%
|
50.00
|
50.00
|
48.30
|
48.60
|
48.54
|
48.60
|
456,700
|
|
|
5/14/2025
|
-0.15/-0.30%
|
49.60
|
50.60
|
48.80
|
49.25
|
49.49
|
49.25
|
315,200
|
|
|
5/13/2025
|
+1.30/+2.70%
|
48.50
|
49.45
|
48.45
|
49.40
|
48.88
|
49.40
|
415,800
|
|
|
5/12/2025
|
+0.50/+1.05%
|
47.60
|
48.50
|
47.60
|
48.10
|
47.98
|
48.10
|
254,300
|
|
|
5/9/2025
|
+1.20/+2.59%
|
47.20
|
48.00
|
46.70
|
47.60
|
47.42
|
47.60
|
209,400
|
|
|
5/8/2025
|
-0.70/-1.49%
|
47.10
|
48.50
|
46.40
|
46.40
|
46.82
|
46.40
|
494,100
|
|
|
5/7/2025
|
-0.35/-0.72%
|
49.00
|
49.00
|
48.50
|
48.60
|
48.71
|
47.10
|
149,900
|
|
|
5/6/2025
|
-0.20/-0.41%
|
49.15
|
49.15
|
48.40
|
48.95
|
48.88
|
47.44
|
268,300
|
|
|
5/5/2025
|
+0.85/+1.76%
|
49.00
|
49.80
|
48.15
|
49.15
|
48.69
|
47.63
|
272,600
|
|
|
4/29/2025
|
0.00 / 0.00%
|
48.20
|
48.50
|
47.65
|
48.30
|
48.08
|
46.81
|
138,700
|
|
|
4/28/2025
|
-0.20/-0.41%
|
49.30
|
49.30
|
47.50
|
48.30
|
47.89
|
46.81
|
243,000
|
|
|
4/25/2025
|
+0.50/+1.04%
|
48.10
|
49.30
|
48.00
|
48.50
|
48.50
|
47.00
|
310,900
|
|
|
4/24/2025
|
+1.40/+3.00%
|
46.60
|
48.45
|
46.60
|
48.00
|
47.57
|
46.52
|
261,500
|
|
|
4/23/2025
|
-0.25/-0.53%
|
47.30
|
48.55
|
46.60
|
46.60
|
47.26
|
45.16
|
243,300
|
|
|
4/22/2025
|
-1.45/-3.00%
|
48.20
|
48.20
|
45.00
|
46.85
|
46.62
|
45.40
|
590,400
|
|
|
4/21/2025
|
-0.70/-1.43%
|
48.90
|
48.90
|
47.60
|
48.30
|
48.38
|
46.81
|
69,000
|
|
|
4/18/2025
|
-0.15/-0.31%
|
49.25
|
49.80
|
48.85
|
49.00
|
49.25
|
47.49
|
186,900
|
|
|
4/17/2025
|
+0.05/+0.10%
|
49.10
|
49.25
|
47.00
|
49.15
|
48.40
|
47.63
|
235,500
|
|
|
4/16/2025
|
+1.70/+3.59%
|
48.10
|
49.80
|
47.80
|
49.10
|
48.93
|
47.58
|
401,600
|
|
|