|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/23/2025
|
+1.90/+2.12%
|
92.10
|
92.10
|
90.00
|
91.60
|
90.91
|
91.60
|
10,200
|
|
|
5/22/2025
|
-1.30/-1.43%
|
91.00
|
91.80
|
89.50
|
89.70
|
90.17
|
89.70
|
17,000
|
|
|
5/21/2025
|
-1.40/-1.52%
|
93.50
|
93.50
|
90.40
|
91.00
|
90.90
|
91.00
|
5,700
|
|
|
5/20/2025
|
+1.20/+1.32%
|
92.70
|
92.70
|
88.50
|
92.40
|
91.84
|
92.40
|
8,200
|
|
|
5/19/2025
|
-0.20/-0.22%
|
87.50
|
91.20
|
87.50
|
91.20
|
88.25
|
91.20
|
171,700
|
|
|
5/16/2025
|
+0.80/+0.88%
|
90.00
|
91.40
|
88.60
|
91.40
|
90.92
|
91.40
|
54,200
|
|
|
5/15/2025
|
-1.80/-1.95%
|
92.40
|
93.40
|
90.10
|
90.60
|
90.92
|
90.60
|
2,400
|
|
|
5/14/2025
|
+1.40/+1.54%
|
92.50
|
92.80
|
89.50
|
92.40
|
91.77
|
92.40
|
289,200
|
|
|
5/13/2025
|
0.00 / 0.00%
|
90.00
|
91.00
|
87.50
|
91.00
|
89.26
|
91.00
|
1,584,700
|
|
|
5/12/2025
|
-0.10/-0.11%
|
91.50
|
91.50
|
90.90
|
91.00
|
91.01
|
91.00
|
1,774,300
|
|
|
5/9/2025
|
-0.50/-0.55%
|
91.00
|
91.20
|
91.00
|
91.10
|
91.11
|
91.10
|
2,000
|
|
|
5/8/2025
|
+3.00/+3.39%
|
90.00
|
92.00
|
90.00
|
91.60
|
91.74
|
91.60
|
44,800
|
|
|
5/7/2025
|
-1.90/-2.10%
|
90.40
|
90.50
|
88.00
|
88.60
|
89.99
|
88.60
|
570,800
|
|
|
5/6/2025
|
+3.20/+3.67%
|
86.10
|
90.50
|
86.10
|
90.50
|
87.66
|
90.50
|
207,600
|
|
|
5/5/2025
|
+0.30/+0.34%
|
87.40
|
87.50
|
86.90
|
87.30
|
87.29
|
87.30
|
13,900
|
|
|
4/29/2025
|
+1.50/+1.75%
|
85.50
|
87.30
|
85.50
|
87.00
|
86.67
|
87.00
|
8,100
|
|
|
4/28/2025
|
-1.30/-1.50%
|
87.50
|
87.50
|
85.30
|
85.50
|
85.67
|
85.50
|
2,900
|
|
|
4/25/2025
|
+0.90/+1.05%
|
85.80
|
86.80
|
85.80
|
86.80
|
86.00
|
86.80
|
93,900
|
|
|
4/24/2025
|
-1.80/-2.05%
|
85.50
|
86.00
|
85.50
|
85.90
|
85.76
|
85.90
|
4,200
|
|
|
4/23/2025
|
+3.00/+3.54%
|
88.40
|
88.40
|
84.80
|
87.70
|
85.90
|
87.70
|
4,200
|
|
|