|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/14/2025
|
+2.20/+2.40%
|
91.40
|
94.00
|
91.40
|
93.80
|
92.58
|
93.80
|
3,424,100
|
|
|
5/13/2025
|
-0.20/-0.22%
|
91.90
|
93.00
|
91.20
|
91.60
|
91.74
|
91.60
|
3,827,300
|
|
|
5/12/2025
|
+0.10/+0.11%
|
92.40
|
92.40
|
91.20
|
91.80
|
91.53
|
91.80
|
1,237,400
|
|
|
5/9/2025
|
-0.50/-0.54%
|
92.90
|
92.90
|
91.50
|
91.70
|
91.81
|
91.70
|
893,400
|
|
|
5/8/2025
|
+0.10/+0.11%
|
92.00
|
92.80
|
91.20
|
92.20
|
91.82
|
92.20
|
1,383,700
|
|
|
5/7/2025
|
-1.20/-1.29%
|
93.30
|
94.00
|
91.80
|
92.10
|
92.32
|
92.10
|
1,201,400
|
|
|
5/6/2025
|
-0.50/-0.53%
|
94.50
|
94.70
|
93.00
|
93.30
|
93.77
|
93.30
|
958,700
|
|
|
5/5/2025
|
+2.80/+3.08%
|
92.50
|
94.00
|
90.80
|
93.80
|
92.64
|
93.80
|
1,786,300
|
|
|
4/29/2025
|
-0.50/-0.55%
|
91.20
|
92.90
|
90.70
|
91.00
|
91.86
|
91.00
|
981,100
|
|
|
4/28/2025
|
+0.30/+0.33%
|
90.60
|
91.50
|
89.90
|
91.50
|
90.81
|
91.50
|
770,400
|
|
|
4/25/2025
|
-0.40/-0.44%
|
91.90
|
92.00
|
89.70
|
91.20
|
90.80
|
91.20
|
1,177,400
|
|
|
4/24/2025
|
+0.80/+0.88%
|
91.50
|
92.50
|
90.60
|
91.60
|
91.39
|
91.60
|
1,130,100
|
|
|
4/23/2025
|
+2.60/+2.95%
|
89.20
|
92.50
|
88.80
|
90.80
|
90.66
|
90.80
|
2,052,900
|
|
|
4/22/2025
|
+1.10/+1.26%
|
87.60
|
89.90
|
81.50
|
88.20
|
85.92
|
88.20
|
3,379,000
|
|
|
4/21/2025
|
-1.40/-1.58%
|
88.60
|
88.80
|
86.60
|
87.10
|
87.30
|
87.10
|
879,100
|
|
|
4/18/2025
|
+1.30/+1.49%
|
88.20
|
88.60
|
86.80
|
88.50
|
87.83
|
88.50
|
1,871,800
|
|
|
4/17/2025
|
-0.40/-0.46%
|
85.60
|
87.30
|
85.60
|
87.20
|
86.38
|
87.20
|
1,118,500
|
|
|
4/16/2025
|
-1.90/-2.12%
|
88.50
|
89.30
|
87.20
|
87.60
|
87.87
|
87.60
|
2,567,400
|
|
|
4/15/2025
|
+0.10/+0.11%
|
90.00
|
91.80
|
87.10
|
89.50
|
89.18
|
89.50
|
3,516,200
|
|
|
4/14/2025
|
+5.80/+6.94%
|
89.40
|
89.40
|
87.00
|
89.40
|
89.37
|
89.40
|
3,859,300
|
|
|