|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/9/2025
|
-1.00/-1.43%
|
69.80
|
69.90
|
68.70
|
68.70
|
69.13
|
68.70
|
605,200
|
|
|
5/8/2025
|
+0.20/+0.29%
|
70.00
|
70.30
|
69.60
|
69.70
|
69.85
|
69.70
|
346,700
|
|
|
5/7/2025
|
-0.20/-0.29%
|
69.70
|
71.10
|
69.50
|
69.50
|
70.25
|
69.50
|
618,000
|
|
|
5/6/2025
|
-0.80/-1.13%
|
70.90
|
70.90
|
69.70
|
69.70
|
70.28
|
69.70
|
685,100
|
|
|
5/5/2025
|
+2.00/+2.92%
|
69.30
|
70.70
|
68.00
|
70.50
|
69.79
|
70.50
|
607,600
|
|
|
4/29/2025
|
-0.50/-0.72%
|
69.00
|
69.50
|
68.50
|
68.50
|
68.84
|
68.50
|
336,400
|
|
|
4/28/2025
|
-0.90/-1.29%
|
69.90
|
69.90
|
69.00
|
69.00
|
69.28
|
69.00
|
334,600
|
|
|
4/25/2025
|
+1.50/+2.19%
|
68.80
|
69.90
|
68.30
|
69.90
|
69.21
|
69.90
|
999,800
|
|
|
4/24/2025
|
-0.10/-0.15%
|
68.50
|
69.00
|
68.00
|
68.40
|
68.58
|
68.40
|
479,400
|
|
|
4/23/2025
|
+1.00/+1.48%
|
68.10
|
68.60
|
67.00
|
68.50
|
67.98
|
68.50
|
633,600
|
|
|
4/22/2025
|
-0.70/-1.03%
|
68.30
|
68.30
|
63.60
|
67.50
|
66.46
|
67.50
|
1,623,400
|
|
|
4/21/2025
|
+2.70/+4.12%
|
65.70
|
69.30
|
64.00
|
68.20
|
67.11
|
68.20
|
1,153,600
|
|
|
4/18/2025
|
+0.70/+1.08%
|
65.50
|
66.20
|
65.00
|
65.50
|
65.63
|
65.50
|
396,400
|
|
|
4/17/2025
|
-0.60/-0.92%
|
65.10
|
65.50
|
64.20
|
64.80
|
64.89
|
64.80
|
623,400
|
|
|
4/16/2025
|
-0.10/-0.15%
|
64.50
|
66.00
|
64.50
|
65.40
|
65.23
|
65.40
|
593,500
|
|
|
4/15/2025
|
-1.90/-2.82%
|
66.50
|
66.70
|
64.10
|
65.50
|
65.83
|
65.50
|
1,098,400
|
|
|
4/14/2025
|
-0.10/-0.15%
|
68.00
|
68.00
|
66.50
|
67.40
|
67.06
|
67.40
|
514,300
|
|
|
4/11/2025
|
+2.30/+3.53%
|
66.00
|
67.70
|
64.50
|
67.50
|
65.70
|
67.50
|
1,914,900
|
|
|
4/10/2025
|
+4.20/+6.89%
|
65.20
|
65.20
|
65.20
|
65.20
|
65.20
|
65.20
|
145,700
|
|
|
4/9/2025
|
-0.20/-0.33%
|
57.10
|
65.40
|
57.10
|
61.00
|
59.53
|
61.00
|
2,008,516
|
|
|