|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
5/22/2025
|
-0.25/-0.71%
|
35.50
|
35.50
|
35.00
|
35.00
|
35.12
|
35.00
|
26,100
|
|
5/21/2025
|
+0.20/+0.57%
|
35.05
|
35.50
|
35.00
|
35.25
|
35.25
|
35.25
|
54,000
|
|
5/20/2025
|
-0.35/-0.99%
|
35.40
|
35.45
|
35.00
|
35.05
|
35.14
|
35.05
|
37,700
|
|
5/19/2025
|
+0.40/+1.14%
|
35.20
|
35.50
|
34.90
|
35.40
|
35.27
|
35.40
|
57,200
|
|
5/16/2025
|
-0.25/-0.71%
|
35.35
|
35.35
|
34.95
|
35.00
|
35.08
|
35.00
|
22,000
|
|
5/15/2025
|
+0.10/+0.28%
|
35.10
|
35.25
|
34.90
|
35.25
|
34.99
|
35.25
|
51,800
|
|
5/14/2025
|
-0.15/-0.42%
|
35.30
|
35.30
|
34.85
|
35.15
|
35.05
|
35.15
|
31,700
|
|
5/13/2025
|
+0.10/+0.28%
|
35.50
|
35.50
|
35.00
|
35.30
|
35.13
|
35.30
|
44,700
|
|
5/12/2025
|
-0.20/-0.56%
|
35.40
|
35.70
|
35.15
|
35.20
|
35.35
|
35.20
|
43,600
|
|
5/9/2025
|
-0.50/-1.39%
|
35.95
|
35.95
|
35.40
|
35.40
|
35.71
|
35.40
|
47,100
|
|
5/8/2025
|
+0.20/+0.56%
|
35.80
|
36.00
|
35.70
|
35.90
|
35.87
|
35.90
|
80,700
|
|
5/7/2025
|
+0.15/+0.42%
|
35.75
|
35.75
|
35.50
|
35.70
|
35.62
|
35.70
|
36,100
|
|
5/6/2025
|
+0.65/+1.86%
|
34.65
|
35.90
|
34.65
|
35.55
|
35.43
|
35.55
|
115,900
|
|
5/5/2025
|
+0.05/+0.14%
|
34.95
|
34.95
|
34.85
|
34.90
|
34.90
|
34.90
|
24,500
|
|
4/29/2025
|
+0.20/+0.58%
|
34.65
|
34.95
|
34.65
|
34.85
|
34.76
|
34.85
|
22,100
|
|
4/28/2025
|
-0.15/-0.43%
|
34.70
|
34.70
|
34.40
|
34.65
|
34.52
|
34.65
|
6,600
|
|
4/25/2025
|
0.00 / 0.00%
|
34.80
|
34.80
|
34.45
|
34.80
|
34.75
|
34.80
|
7,600
|
|
4/24/2025
|
+0.05/+0.14%
|
34.50
|
35.00
|
34.50
|
34.80
|
34.82
|
34.80
|
19,000
|
|
4/23/2025
|
+0.75/+2.21%
|
34.10
|
34.80
|
34.10
|
34.75
|
34.51
|
34.75
|
10,700
|
|
4/22/2025
|
-0.95/-2.72%
|
35.00
|
35.00
|
32.60
|
34.00
|
34.03
|
34.00
|
22,100
|
|
|
|
|
|