| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
May 19 2025 | $101.83 | $103.61 | $101.60 | $103.07 | 1,580,000 |
May 16 2025 | $102.75 | $104.71 | $102.26 | $104.41 | 1,402,100 |
May 15 2025 | $102.25 | $102.85 | $100.05 | $102.77 | 1,795,500 |
May 14 2025 | $105.71 | $106.21 | $101.84 | $102.06 | 2,237,400 |
May 13 2025 | $107.58 | $108.00 | $106.35 | $106.45 | 1,951,700 |
May 12 2025 | $107.29 | $108.81 | $104.54 | $106.54 | 1,967,300 |
May 09 2025 | $103.67 | $103.67 | $102.04 | $102.47 | 1,157,200 |
May 08 2025 | $102.45 | $104.42 | $102.12 | $103.36 | 1,525,900 |
May 07 2025 | $101.95 | $102.19 | $100.84 | $101.32 | 1,652,800 |
May 06 2025 | $102.62 | $104.10 | $100.71 | $100.84 | 1,571,700 |
May 05 2025 | $104.06 | $104.82 | $103.31 | $103.67 | 1,537,600 |
May 02 2025 | $102.80 | $104.58 | $102.31 | $104.46 | 1,439,500 |
May 01 2025 | $102.84 | $104.02 | $101.46 | $101.89 | 1,576,900 |
April 30 2025 | $100.66 | $102.70 | $99.36 | $102.58 | 1,733,800 |
April 29 2025 | $101.50 | $102.49 | $100.59 | $101.74 | 1,551,600 |
April 28 2025 | $101.85 | $103.16 | $101.28 | $102.42 | 1,885,100 |
April 25 2025 | $101.90 | $102.41 | $100.76 | $101.88 | 1,861,800 |
April 24 2025 | $101.24 | $103.16 | $99.48 | $102.85 | 1,940,300 |
April 23 2025 | $103.67 | $105.62 | $100.63 | $101.06 | 2,422,000 |
April 22 2025 | $96.00 | $101.42 | $94.93 | $100.89 | 3,688,900 |
April 21 2025 | $94.03 | $94.26 | $91.76 | $93.11 | 2,666,100 |
April 17 2025 | $93.52 | $95.59 | $93.09 | $94.95 | 2,870,600 |
April 16 2025 | $94.95 | $95.92 | $91.99 | $92.86 | 1,647,500 |
April 15 2025 | $95.38 | $96.67 | $94.10 | $94.79 | 1,725,900 |
April 14 2025 | $96.40 | $96.40 | $93.83 | $95.44 | 1,903,900 |
