Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
5/28/2025
|
+1.60/+3.97%
|
40.00
|
43.00
|
40.00
|
41.90
|
41.82
|
41.90
|
38,300
|
|
5/27/2025
|
-0.20/-0.49%
|
40.00
|
41.40
|
40.00
|
40.30
|
40.23
|
40.30
|
38,800
|
|
5/26/2025
|
0.00 / 0.00%
|
39.20
|
41.70
|
39.10
|
40.50
|
40.39
|
40.50
|
22,200
|
|
5/23/2025
|
-0.50/-1.22%
|
41.80
|
42.00
|
40.40
|
40.50
|
41.23
|
40.50
|
24,200
|
|
5/22/2025
|
-2.20/-5.09%
|
44.30
|
47.40
|
40.60
|
41.00
|
43.46
|
41.00
|
97,700
|
|
5/21/2025
|
+3.90/+9.92%
|
42.20
|
43.20
|
42.20
|
43.20
|
43.15
|
43.20
|
36,500
|
|
5/20/2025
|
+3.50/+9.78%
|
37.80
|
39.30
|
34.00
|
39.30
|
38.21
|
39.30
|
59,300
|
|
5/19/2025
|
-3.00/-7.73%
|
38.80
|
38.80
|
35.00
|
35.80
|
36.45
|
35.80
|
65,200
|
|
5/16/2025
|
-2.70/-6.51%
|
40.10
|
41.00
|
38.80
|
38.80
|
39.29
|
38.80
|
40,800
|
|
5/15/2025
|
-1.90/-4.38%
|
44.50
|
44.50
|
41.50
|
41.50
|
42.06
|
41.50
|
43,000
|
|
5/14/2025
|
-0.60/-1.36%
|
44.00
|
44.00
|
42.00
|
43.40
|
43.42
|
43.40
|
31,000
|
|
5/13/2025
|
+0.10/+0.23%
|
43.90
|
44.30
|
43.50
|
44.00
|
43.97
|
44.00
|
21,900
|
|
5/12/2025
|
+0.30/+0.69%
|
44.00
|
44.40
|
43.50
|
43.90
|
43.89
|
43.90
|
19,400
|
|
5/9/2025
|
-0.30/-0.68%
|
43.90
|
44.20
|
43.20
|
43.60
|
43.59
|
43.60
|
20,700
|
|
5/8/2025
|
-0.20/-0.45%
|
44.80
|
44.80
|
43.70
|
43.90
|
44.03
|
43.90
|
25,900
|
|
5/7/2025
|
+0.10/+0.23%
|
45.20
|
45.50
|
44.00
|
44.10
|
44.29
|
44.10
|
27,300
|
|
5/6/2025
|
+0.50/+1.15%
|
44.90
|
47.00
|
44.00
|
44.00
|
45.53
|
44.00
|
47,900
|
|
5/5/2025
|
-1.30/-2.90%
|
44.80
|
45.00
|
43.20
|
43.50
|
43.91
|
43.50
|
38,500
|
|
4/29/2025
|
-1.20/-2.61%
|
46.20
|
46.20
|
44.10
|
44.80
|
44.86
|
44.80
|
20,400
|
|
4/28/2025
|
-1.70/-3.56%
|
48.00
|
48.00
|
45.90
|
46.00
|
46.47
|
46.00
|
16,200
|
|
|