Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
5/30/2025
|
-1.60/-2.57%
|
62.60
|
62.60
|
60.50
|
60.60
|
61.11
|
60.60
|
349,900
|
|
5/29/2025
|
+0.70/+1.14%
|
62.00
|
63.80
|
62.00
|
62.20
|
62.92
|
62.20
|
904,800
|
|
5/28/2025
|
-0.10/-0.16%
|
61.80
|
62.20
|
60.90
|
61.50
|
61.55
|
61.50
|
421,300
|
|
5/27/2025
|
-0.10/-0.16%
|
62.50
|
62.50
|
61.10
|
61.60
|
61.63
|
61.60
|
572,400
|
|
5/26/2025
|
+2.90/+4.93%
|
58.40
|
61.80
|
57.20
|
61.70
|
59.90
|
61.70
|
590,100
|
|
5/23/2025
|
-0.90/-1.51%
|
59.70
|
60.00
|
58.00
|
58.80
|
59.21
|
58.80
|
265,800
|
|
5/22/2025
|
-1.20/-1.97%
|
60.70
|
60.70
|
59.70
|
59.70
|
60.12
|
59.70
|
287,100
|
|
5/21/2025
|
+0.20/+0.33%
|
61.00
|
61.20
|
60.10
|
60.90
|
60.57
|
60.90
|
281,500
|
|
5/20/2025
|
0.00 / 0.00%
|
60.70
|
61.90
|
60.10
|
60.70
|
61.08
|
60.70
|
332,400
|
|
5/19/2025
|
-0.30/-0.49%
|
60.50
|
60.90
|
59.90
|
60.70
|
60.24
|
60.70
|
564,100
|
|
5/16/2025
|
0.00 / 0.00%
|
61.00
|
61.20
|
59.80
|
61.00
|
60.35
|
61.00
|
792,500
|
|
5/15/2025
|
-1.50/-2.40%
|
61.50
|
62.50
|
60.80
|
61.00
|
61.37
|
61.00
|
369,200
|
|
5/14/2025
|
+0.70/+1.13%
|
62.00
|
62.50
|
60.60
|
62.50
|
61.43
|
62.50
|
637,000
|
|
5/13/2025
|
+0.30/+0.49%
|
63.00
|
63.00
|
61.50
|
61.80
|
62.06
|
61.80
|
744,100
|
|
5/12/2025
|
+2.00/+3.36%
|
59.60
|
61.50
|
59.20
|
61.50
|
60.09
|
61.50
|
649,600
|
|
5/9/2025
|
-0.50/-0.83%
|
60.00
|
60.00
|
58.80
|
59.50
|
59.16
|
59.50
|
648,300
|
|
5/8/2025
|
+2.90/+5.08%
|
57.30
|
60.00
|
57.10
|
60.00
|
58.70
|
60.00
|
1,054,400
|
|
5/7/2025
|
+1.10/+1.96%
|
56.70
|
57.90
|
56.30
|
57.10
|
57.22
|
57.10
|
632,700
|
|
5/6/2025
|
-1.50/-2.61%
|
57.90
|
58.00
|
56.00
|
56.00
|
57.21
|
56.00
|
393,900
|
|
5/5/2025
|
+2.50/+4.55%
|
56.00
|
57.50
|
55.50
|
57.50
|
56.43
|
57.50
|
593,100
|
|
|