Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
5/7/2025
|
+0.90/+1.51%
|
59.60
|
61.50
|
59.60
|
60.50
|
60.70
|
60.50
|
904,100
|
|
5/6/2025
|
+1.10/+1.88%
|
58.80
|
59.80
|
58.60
|
59.60
|
59.20
|
59.60
|
899,900
|
|
5/5/2025
|
+0.20/+0.34%
|
58.40
|
58.70
|
57.80
|
58.50
|
58.28
|
58.50
|
781,400
|
|
4/29/2025
|
-0.10/-0.17%
|
58.40
|
58.40
|
58.20
|
58.30
|
58.32
|
58.30
|
385,200
|
|
4/28/2025
|
-0.10/-0.17%
|
58.40
|
58.50
|
58.10
|
58.40
|
58.26
|
58.40
|
354,200
|
|
4/25/2025
|
+1.00/+1.74%
|
57.60
|
58.50
|
57.50
|
58.50
|
58.15
|
58.50
|
913,600
|
|
4/24/2025
|
0.00 / 0.00%
|
57.50
|
58.00
|
57.30
|
57.50
|
57.57
|
57.50
|
493,100
|
|
4/23/2025
|
0.00 / 0.00%
|
58.10
|
58.60
|
57.40
|
57.50
|
57.89
|
57.50
|
698,300
|
|
4/22/2025
|
-0.60/-1.03%
|
57.10
|
58.10
|
54.30
|
57.50
|
56.45
|
57.50
|
1,193,300
|
|
4/21/2025
|
-0.30/-0.51%
|
58.40
|
58.70
|
57.80
|
58.10
|
58.11
|
58.10
|
300,000
|
|
4/18/2025
|
+0.30/+0.52%
|
58.40
|
59.40
|
58.30
|
58.40
|
58.77
|
58.40
|
656,600
|
|
4/17/2025
|
0.00 / 0.00%
|
57.30
|
58.30
|
57.00
|
58.10
|
57.75
|
58.10
|
483,900
|
|
4/16/2025
|
-0.10/-0.17%
|
58.20
|
58.80
|
57.10
|
58.10
|
58.12
|
58.10
|
678,800
|
|
4/15/2025
|
-1.00/-1.69%
|
59.00
|
59.30
|
58.10
|
58.20
|
58.59
|
58.20
|
840,700
|
|
4/14/2025
|
+1.10/+1.89%
|
59.80
|
59.80
|
58.60
|
59.20
|
59.00
|
59.20
|
1,142,600
|
|
4/11/2025
|
+3.80/+7.00%
|
58.10
|
58.10
|
55.80
|
58.10
|
57.55
|
58.10
|
2,256,900
|
|
4/10/2025
|
+3.50/+6.89%
|
54.30
|
54.30
|
54.30
|
54.30
|
54.30
|
54.30
|
57,500
|
|
4/9/2025
|
-3.80/-6.96%
|
50.80
|
56.00
|
50.80
|
50.80
|
52.07
|
50.80
|
2,819,600
|
|
4/8/2025
|
-4.10/-6.98%
|
56.00
|
56.30
|
54.60
|
54.60
|
54.76
|
54.60
|
2,680,500
|
|
4/4/2025
|
-3.80/-6.08%
|
58.20
|
60.80
|
58.20
|
58.70
|
58.54
|
58.70
|
2,836,000
|
|
|