|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/15/2025
|
-0.20/-0.21%
|
97.20
|
97.50
|
94.90
|
96.00
|
95.90
|
96.00
|
547,000
|
|
|
5/14/2025
|
+2.80/+3.00%
|
93.40
|
97.30
|
93.40
|
96.20
|
95.80
|
96.20
|
1,178,000
|
|
|
5/13/2025
|
+0.10/+0.11%
|
95.10
|
95.20
|
93.00
|
93.40
|
93.72
|
93.40
|
525,700
|
|
|
5/12/2025
|
-0.30/-0.32%
|
94.50
|
94.50
|
92.20
|
93.30
|
93.08
|
93.30
|
435,600
|
|
|
5/9/2025
|
+4.30/+4.82%
|
89.60
|
94.30
|
89.60
|
93.60
|
92.74
|
93.60
|
1,310,500
|
|
|
5/8/2025
|
+0.80/+0.90%
|
88.50
|
89.40
|
87.60
|
89.30
|
88.75
|
89.30
|
602,600
|
|
|
5/7/2025
|
-0.80/-0.90%
|
89.00
|
89.00
|
87.20
|
88.50
|
87.95
|
88.50
|
466,400
|
|
|
5/6/2025
|
+2.50/+2.88%
|
86.80
|
90.10
|
86.80
|
89.30
|
88.93
|
89.30
|
1,115,800
|
|
|
5/5/2025
|
+2.00/+2.36%
|
86.00
|
86.80
|
84.00
|
86.80
|
85.45
|
86.80
|
560,200
|
|
|
4/29/2025
|
+0.50/+0.59%
|
84.40
|
85.30
|
84.00
|
84.80
|
84.56
|
84.80
|
398,000
|
|
|
4/28/2025
|
+0.40/+0.48%
|
84.00
|
86.80
|
84.00
|
84.30
|
85.37
|
84.30
|
620,500
|
|
|
4/25/2025
|
-1.50/-1.76%
|
86.40
|
86.40
|
83.80
|
83.90
|
84.51
|
83.90
|
716,200
|
|
|
4/24/2025
|
+1.90/+2.28%
|
83.60
|
89.00
|
83.60
|
85.40
|
86.42
|
85.40
|
931,900
|
|
|
4/23/2025
|
+5.40/+6.91%
|
78.20
|
83.50
|
78.20
|
83.50
|
82.83
|
83.50
|
1,116,500
|
|
|
4/22/2025
|
-4.50/-5.45%
|
82.00
|
82.00
|
76.90
|
78.10
|
78.08
|
78.10
|
1,386,800
|
|
|
4/21/2025
|
-3.30/-3.84%
|
85.10
|
85.70
|
82.40
|
82.60
|
83.10
|
82.60
|
547,600
|
|
|
4/18/2025
|
+3.00/+3.62%
|
83.90
|
86.90
|
83.50
|
85.90
|
85.55
|
85.90
|
511,300
|
|
|
4/17/2025
|
-0.10/-0.12%
|
82.50
|
83.90
|
81.50
|
82.90
|
82.76
|
82.90
|
303,700
|
|
|
4/16/2025
|
-0.80/-0.95%
|
81.50
|
85.50
|
81.50
|
83.00
|
83.56
|
83.00
|
471,000
|
|
|
4/15/2025
|
-3.20/-3.68%
|
86.80
|
86.90
|
83.50
|
83.80
|
85.13
|
83.80
|
608,800
|
|
|