|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/22/2025
|
0.00 / 0.00%
|
82.30
|
83.70
|
82.30
|
82.40
|
82.66
|
82.40
|
14,300
|
|
|
5/21/2025
|
-0.10/-0.12%
|
82.00
|
82.90
|
81.90
|
82.40
|
82.23
|
82.40
|
11,000
|
|
|
5/20/2025
|
-0.50/-0.60%
|
82.00
|
83.70
|
82.00
|
82.50
|
82.44
|
82.50
|
9,300
|
|
|
5/19/2025
|
-0.20/-0.24%
|
82.50
|
84.00
|
82.00
|
83.00
|
82.50
|
83.00
|
15,400
|
|
|
5/16/2025
|
-0.70/-0.83%
|
83.90
|
84.10
|
82.30
|
83.20
|
82.79
|
83.20
|
23,400
|
|
|
5/15/2025
|
0.00 / 0.00%
|
83.90
|
85.30
|
82.60
|
83.90
|
83.37
|
83.90
|
10,700
|
|
|
5/14/2025
|
+0.10/+0.12%
|
84.80
|
84.80
|
83.10
|
83.90
|
83.46
|
83.90
|
5,900
|
|
|
5/13/2025
|
0.00 / 0.00%
|
83.80
|
86.00
|
83.50
|
83.80
|
84.36
|
83.80
|
12,300
|
|
|
5/12/2025
|
+0.10/+0.12%
|
83.50
|
85.50
|
83.00
|
83.80
|
83.71
|
83.80
|
9,700
|
|
|
5/9/2025
|
0.00 / 0.00%
|
83.70
|
85.00
|
82.80
|
83.70
|
83.28
|
83.70
|
6,100
|
|
|
5/8/2025
|
+0.50/+0.60%
|
83.10
|
85.00
|
82.50
|
83.70
|
83.23
|
83.70
|
13,000
|
|
|
5/7/2025
|
+0.20/+0.24%
|
82.90
|
83.40
|
82.20
|
83.20
|
82.87
|
83.20
|
31,900
|
|
|
5/6/2025
|
0.00 / 0.00%
|
83.00
|
83.60
|
82.00
|
83.00
|
82.45
|
83.00
|
25,000
|
|
|
5/5/2025
|
-0.30/-0.36%
|
83.00
|
83.70
|
82.00
|
83.00
|
82.48
|
83.00
|
7,800
|
|
|
4/29/2025
|
-0.10/-0.12%
|
83.90
|
83.90
|
82.30
|
83.30
|
82.81
|
83.30
|
9,400
|
|
|
4/28/2025
|
0.00 / 0.00%
|
83.40
|
83.60
|
82.50
|
83.40
|
82.78
|
83.40
|
8,800
|
|
|
4/25/2025
|
+0.50/+0.60%
|
82.50
|
83.40
|
82.00
|
83.40
|
82.43
|
83.40
|
28,300
|
|
|
4/24/2025
|
-0.70/-0.84%
|
83.00
|
84.80
|
82.10
|
82.90
|
82.60
|
82.90
|
17,900
|
|
|
4/23/2025
|
0.00 / 0.00%
|
85.30
|
85.30
|
82.50
|
83.60
|
83.09
|
83.60
|
11,900
|
|
|
4/22/2025
|
-0.70/-0.83%
|
84.30
|
84.30
|
82.00
|
83.60
|
82.79
|
83.60
|
15,200
|
|
|