Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
4/29/2025
|
+0.10/+0.18%
|
56.80
|
56.80
|
56.10
|
56.80
|
56.42
|
56.80
|
439,000
|
|
4/28/2025
|
-0.30/-0.53%
|
56.60
|
57.40
|
56.30
|
56.70
|
56.64
|
56.70
|
399,700
|
|
4/25/2025
|
+0.10/+0.18%
|
56.70
|
57.00
|
56.30
|
57.00
|
56.68
|
57.00
|
340,300
|
|
4/24/2025
|
0.00 / 0.00%
|
57.00
|
57.20
|
55.90
|
56.90
|
56.36
|
56.90
|
490,400
|
|
4/23/2025
|
-0.40/-0.70%
|
57.50
|
58.20
|
55.90
|
56.90
|
56.18
|
56.90
|
2,428,800
|
|
4/22/2025
|
+1.20/+2.14%
|
55.60
|
57.30
|
54.60
|
57.30
|
55.31
|
57.30
|
685,300
|
|
4/21/2025
|
+0.40/+0.72%
|
55.70
|
56.70
|
55.50
|
56.10
|
55.88
|
56.10
|
758,200
|
|
4/18/2025
|
+0.80/+1.46%
|
54.50
|
55.80
|
54.50
|
55.70
|
55.14
|
55.70
|
527,900
|
|
4/17/2025
|
+0.10/+0.18%
|
54.60
|
54.90
|
54.10
|
54.90
|
54.41
|
54.90
|
456,700
|
|
4/16/2025
|
-0.30/-0.54%
|
54.60
|
55.30
|
54.60
|
54.80
|
54.90
|
54.80
|
461,800
|
|
4/15/2025
|
-0.20/-0.36%
|
54.70
|
55.60
|
54.40
|
55.10
|
54.86
|
55.10
|
528,700
|
|
4/14/2025
|
-0.50/-0.90%
|
56.00
|
56.50
|
54.90
|
55.30
|
55.27
|
55.30
|
457,500
|
|
4/11/2025
|
+0.20/+0.36%
|
56.60
|
56.60
|
54.60
|
55.80
|
55.17
|
55.80
|
451,600
|
|
4/10/2025
|
+1.80/+3.35%
|
56.70
|
56.80
|
54.60
|
55.60
|
55.41
|
55.60
|
438,300
|
|
4/9/2025
|
-0.10/-0.19%
|
53.00
|
55.00
|
52.60
|
53.80
|
53.69
|
53.80
|
328,000
|
|
4/8/2025
|
-0.80/-1.46%
|
54.70
|
54.70
|
53.30
|
53.90
|
53.76
|
53.90
|
463,700
|
|
4/4/2025
|
+0.60/+1.11%
|
53.00
|
54.70
|
53.00
|
54.70
|
53.83
|
54.70
|
4,421,900
|
|
4/3/2025
|
-0.80/-1.46%
|
54.50
|
54.90
|
53.40
|
54.10
|
54.19
|
54.10
|
319,200
|
|
4/2/2025
|
+0.40/+0.73%
|
55.00
|
55.00
|
53.70
|
54.90
|
54.18
|
54.90
|
379,200
|
|
4/1/2025
|
-0.90/-1.62%
|
55.10
|
55.40
|
54.00
|
54.50
|
54.58
|
54.50
|
317,900
|
|
|