| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
May 14 2025 | $83.06 | $83.79 | $82.80 | $83.27 | 1,846,400 |
May 13 2025 | $82.82 | $83.74 | $82.45 | $83.18 | 1,984,600 |
May 12 2025 | $82.52 | $82.77 | $81.34 | $82.67 | 2,073,292 |
May 09 2025 | $80.75 | $81.56 | $80.36 | $81.31 | 1,854,400 |
May 08 2025 | $79.07 | $80.84 | $78.85 | $80.25 | 2,446,500 |
May 07 2025 | $78.43 | $78.79 | $77.62 | $78.64 | 2,652,700 |
May 06 2025 | $77.88 | $78.81 | $77.43 | $78.05 | 1,352,300 |
May 05 2025 | $77.90 | $79.27 | $77.79 | $78.23 | 1,749,300 |
May 02 2025 | $77.87 | $78.67 | $77.70 | $78.23 | 1,562,900 |
May 01 2025 | $77.88 | $78.29 | $77.19 | $77.25 | 1,959,500 |
April 30 2025 | $76.83 | $77.66 | $76.12 | $77.54 | 1,895,800 |
April 29 2025 | $75.92 | $77.87 | $75.70 | $77.55 | 1,837,100 |
April 28 2025 | $76.27 | $76.64 | $75.66 | $76.16 | 1,911,600 |
April 25 2025 | $75.48 | $76.32 | $74.92 | $76.03 | 1,300,200 |
April 24 2025 | $73.17 | $75.69 | $72.92 | $75.49 | 1,911,300 |
April 23 2025 | $73.23 | $74.76 | $72.26 | $72.83 | 1,514,200 |
April 22 2025 | $71.74 | $72.04 | $70.96 | $71.74 | 1,499,000 |
April 21 2025 | $70.93 | $71.62 | $69.66 | $70.49 | 1,350,600 |
April 17 2025 | $71.63 | $72.20 | $71.07 | $71.49 | 1,434,600 |
April 16 2025 | $71.69 | $72.82 | $70.57 | $71.20 | 1,460,100 |
April 15 2025 | $71.97 | $73.13 | $71.79 | $72.40 | 1,916,900 |
April 14 2025 | $72.37 | $73.24 | $71.35 | $71.98 | 1,660,500 |
April 11 2025 | $70.00 | $71.50 | $68.83 | $71.34 | 1,929,300 |
April 10 2025 | $69.18 | $70.29 | $67.31 | $69.61 | 2,969,400 |
April 09 2025 | $66.25 | $72.34 | $65.62 | $71.83 | 4,170,300 |
