|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/9/2025
|
+0.60/+0.86%
|
70.00
|
71.00
|
69.80
|
70.40
|
70.57
|
70.40
|
547,400
|
|
|
5/8/2025
|
+0.30/+0.43%
|
70.00
|
70.60
|
69.00
|
70.00
|
69.76
|
70.00
|
407,500
|
|
|
5/7/2025
|
-0.40/-0.57%
|
70.10
|
70.60
|
69.30
|
69.70
|
69.66
|
69.70
|
402,700
|
|
|
5/6/2025
|
+1.90/+2.79%
|
68.40
|
71.00
|
68.40
|
70.10
|
70.10
|
70.10
|
804,000
|
|
|
5/5/2025
|
+0.70/+1.03%
|
69.00
|
70.00
|
67.10
|
68.40
|
68.17
|
68.40
|
206,100
|
|
|
4/29/2025
|
-0.80/-1.16%
|
68.70
|
68.70
|
66.90
|
68.00
|
67.70
|
68.00
|
272,700
|
|
|
4/28/2025
|
-0.50/-0.73%
|
68.20
|
70.70
|
68.00
|
68.10
|
68.80
|
68.10
|
375,400
|
|
|
4/25/2025
|
-1.90/-2.71%
|
69.50
|
70.30
|
67.60
|
68.30
|
68.60
|
68.30
|
458,600
|
|
|
4/24/2025
|
+2.80/+4.20%
|
67.50
|
72.60
|
67.40
|
69.40
|
70.20
|
69.40
|
841,900
|
|
|
4/23/2025
|
+6.10/+9.93%
|
62.80
|
68.50
|
62.60
|
67.50
|
66.60
|
67.50
|
708,700
|
|
|
4/22/2025
|
-2.10/-3.24%
|
64.40
|
64.40
|
57.10
|
62.80
|
61.40
|
62.80
|
658,100
|
|
|
4/21/2025
|
-1.00/-1.52%
|
65.40
|
66.00
|
64.30
|
64.60
|
64.90
|
64.60
|
173,300
|
|
|
4/18/2025
|
+1.90/+2.99%
|
63.50
|
66.50
|
63.50
|
65.40
|
65.60
|
65.40
|
340,600
|
|
|
4/17/2025
|
-0.90/-1.38%
|
64.80
|
64.80
|
63.00
|
64.40
|
63.50
|
64.40
|
329,700
|
|
|
4/16/2025
|
-1.40/-2.11%
|
66.50
|
66.50
|
64.70
|
64.80
|
65.30
|
64.80
|
417,400
|
|
|
4/15/2025
|
-2.60/-3.80%
|
68.70
|
68.80
|
65.00
|
65.90
|
66.20
|
65.90
|
611,100
|
|
|
4/14/2025
|
+0.80/+1.19%
|
68.50
|
70.00
|
67.00
|
68.20
|
68.50
|
68.20
|
422,100
|
|
|
4/11/2025
|
+4.10/+6.39%
|
72.00
|
73.00
|
64.40
|
68.30
|
67.40
|
68.30
|
1,182,900
|
|
|
4/10/2025
|
+8.40/+15.00%
|
63.80
|
64.40
|
61.50
|
64.40
|
64.20
|
64.40
|
164,600
|
|
|
4/9/2025
|
-1.70/-2.94%
|
56.00
|
60.00
|
51.80
|
56.20
|
56.00
|
56.20
|
811,800
|
|
|