|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/9/2025
|
+0.60/+0.85%
|
70.80
|
71.60
|
70.70
|
71.40
|
71.07
|
71.40
|
286,900
|
|
|
5/8/2025
|
-2.00/-2.75%
|
72.80
|
73.00
|
70.70
|
70.80
|
71.37
|
70.80
|
929,900
|
|
|
5/7/2025
|
-0.90/-1.22%
|
73.70
|
74.80
|
72.50
|
72.80
|
73.27
|
72.80
|
493,600
|
|
|
5/6/2025
|
-0.20/-0.27%
|
74.00
|
74.00
|
72.60
|
73.70
|
73.07
|
73.70
|
238,800
|
|
|
5/5/2025
|
+1.30/+1.79%
|
74.30
|
74.40
|
72.10
|
73.90
|
72.81
|
73.90
|
220,600
|
|
|
4/29/2025
|
+0.60/+0.83%
|
72.00
|
74.40
|
72.00
|
72.60
|
73.17
|
72.60
|
720,100
|
|
|
4/28/2025
|
+0.80/+1.12%
|
71.00
|
72.00
|
69.80
|
72.00
|
71.02
|
72.00
|
373,100
|
|
|
4/25/2025
|
-1.50/-2.06%
|
73.10
|
73.10
|
70.80
|
71.20
|
71.32
|
71.20
|
330,400
|
|
|
4/24/2025
|
+1.90/+2.68%
|
71.00
|
73.50
|
70.50
|
72.70
|
72.27
|
72.70
|
938,000
|
|
|
4/23/2025
|
+2.80/+4.12%
|
68.30
|
71.50
|
68.00
|
70.80
|
70.46
|
70.80
|
871,100
|
|
|
4/22/2025
|
0.00 / 0.00%
|
68.80
|
69.60
|
62.90
|
68.00
|
66.63
|
68.00
|
1,025,000
|
|
|
4/21/2025
|
+2.50/+3.82%
|
65.60
|
69.00
|
65.60
|
68.00
|
67.62
|
68.00
|
654,000
|
|
|
4/18/2025
|
0.00 / 0.00%
|
65.00
|
67.60
|
65.00
|
65.50
|
66.65
|
65.50
|
664,100
|
|
|
4/17/2025
|
+1.60/+2.50%
|
63.90
|
65.70
|
62.80
|
65.50
|
64.63
|
65.50
|
706,300
|
|
|
4/16/2025
|
+1.40/+2.24%
|
62.80
|
64.40
|
62.20
|
63.90
|
63.68
|
63.90
|
524,800
|
|
|
4/15/2025
|
-0.30/-0.48%
|
62.00
|
63.00
|
61.10
|
62.50
|
62.17
|
62.50
|
438,000
|
|
|
4/14/2025
|
+1.30/+2.11%
|
61.50
|
62.80
|
60.60
|
62.80
|
61.59
|
62.80
|
356,800
|
|
|
4/11/2025
|
+1.50/+2.50%
|
62.00
|
63.00
|
58.60
|
61.50
|
60.16
|
61.50
|
484,800
|
|
|
4/10/2025
|
+5.40/+9.89%
|
60.00
|
60.00
|
59.40
|
60.00
|
59.91
|
60.00
|
50,000
|
|
|
4/9/2025
|
+0.60/+1.11%
|
48.60
|
56.80
|
48.60
|
54.60
|
53.74
|
54.60
|
602,500
|
|
|