|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/8/2025
|
+2.80/+3.02%
|
92.90
|
97.50
|
92.90
|
95.50
|
92.70
|
95.50
|
449,000
|
|
|
5/7/2025
|
-0.10/-0.11%
|
93.30
|
93.70
|
92.00
|
93.20
|
92.70
|
93.20
|
767,100
|
|
|
5/6/2025
|
-0.50/-0.53%
|
93.50
|
94.50
|
92.80
|
93.30
|
93.30
|
93.30
|
749,200
|
|
|
5/5/2025
|
-1.00/-1.06%
|
94.10
|
96.00
|
90.50
|
93.50
|
93.80
|
93.50
|
479,000
|
|
|
4/29/2025
|
-0.60/-0.63%
|
94.70
|
95.60
|
94.00
|
94.10
|
94.50
|
94.10
|
601,400
|
|
|
4/28/2025
|
+4.00/+4.42%
|
90.90
|
97.80
|
90.00
|
94.60
|
94.70
|
94.60
|
545,800
|
|
|
4/25/2025
|
+1.00/+1.11%
|
92.00
|
92.20
|
89.90
|
90.90
|
90.60
|
90.90
|
263,000
|
|
|
4/24/2025
|
-0.20/-0.22%
|
90.40
|
90.60
|
89.20
|
90.30
|
89.90
|
90.30
|
194,100
|
|
|
4/23/2025
|
+1.90/+2.15%
|
92.90
|
94.80
|
89.60
|
90.20
|
90.50
|
90.20
|
239,200
|
|
|
4/22/2025
|
+2.50/+2.85%
|
87.80
|
90.50
|
85.00
|
90.30
|
88.30
|
90.30
|
1,060,800
|
|
|
4/21/2025
|
-1.50/-1.68%
|
89.50
|
89.70
|
87.10
|
87.80
|
87.80
|
87.80
|
353,100
|
|
|
4/18/2025
|
-0.30/-0.33%
|
90.20
|
91.00
|
88.00
|
89.40
|
89.30
|
89.40
|
628,200
|
|
|
4/17/2025
|
-1.30/-1.42%
|
90.50
|
90.90
|
88.50
|
90.00
|
89.70
|
90.00
|
529,100
|
|
|
4/16/2025
|
0.00 / 0.00%
|
93.00
|
93.00
|
89.00
|
90.90
|
91.30
|
90.90
|
385,800
|
|
|
4/15/2025
|
-0.20/-0.21%
|
93.50
|
93.50
|
89.20
|
93.30
|
90.90
|
93.30
|
629,600
|
|
|
4/14/2025
|
-1.40/-1.48%
|
95.00
|
96.00
|
92.70
|
93.30
|
93.50
|
93.30
|
788,200
|
|
|
4/11/2025
|
-1.90/-1.97%
|
99.00
|
100.00
|
91.00
|
94.50
|
94.70
|
94.50
|
1,060,000
|
|
|
4/10/2025
|
+12.60/+15.00%
|
91.00
|
96.60
|
91.00
|
96.60
|
96.40
|
96.60
|
478,100
|
|
|
4/9/2025
|
+3.90/+4.72%
|
82.10
|
91.70
|
78.10
|
86.50
|
84.00
|
86.50
|
960,000
|
|
|
4/8/2025
|
-1.70/-2.06%
|
86.50
|
86.60
|
80.10
|
80.80
|
82.60
|
80.80
|
625,700
|
|
|