Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
5/28/2025
|
0.00 / 0.00%
|
42.00
|
42.10
|
41.90
|
42.00
|
42.01
|
42.00
|
4,000
|
|
5/27/2025
|
+0.50/+1.20%
|
41.80
|
42.30
|
41.80
|
42.30
|
42.00
|
42.30
|
2,600
|
|
5/26/2025
|
+0.10/+0.24%
|
41.60
|
42.50
|
41.20
|
42.50
|
41.80
|
42.50
|
2,500
|
|
5/23/2025
|
0.00 / 0.00%
|
42.50
|
42.50
|
42.30
|
42.30
|
41.80
|
42.30
|
700
|
|
5/22/2025
|
+0.80/+1.96%
|
41.50
|
42.90
|
41.50
|
41.70
|
41.80
|
41.70
|
8,300
|
|
5/21/2025
|
+2.50/+6.25%
|
40.10
|
42.50
|
40.00
|
42.50
|
41.80
|
42.50
|
8,300
|
|
5/20/2025
|
+1.50/+3.83%
|
39.90
|
40.70
|
39.70
|
40.70
|
41.80
|
40.70
|
3,600
|
|
5/19/2025
|
+0.50/+1.28%
|
39.20
|
39.90
|
39.00
|
39.60
|
41.80
|
39.60
|
8,000
|
|
5/16/2025
|
+0.50/+1.28%
|
39.00
|
39.70
|
38.80
|
39.70
|
41.80
|
39.70
|
1,700
|
|
5/15/2025
|
-1.00/-2.50%
|
40.00
|
40.00
|
38.60
|
39.00
|
41.80
|
39.00
|
13,000
|
|
5/14/2025
|
-0.10/-0.25%
|
40.00
|
40.00
|
39.80
|
39.90
|
41.80
|
39.90
|
2,100
|
|
5/13/2025
|
+0.20/+0.51%
|
39.60
|
40.20
|
39.60
|
39.80
|
41.80
|
39.80
|
6,900
|
|
5/12/2025
|
+0.40/+1.02%
|
39.20
|
39.90
|
39.20
|
39.60
|
41.80
|
39.60
|
900
|
|
5/9/2025
|
+0.70/+1.81%
|
38.90
|
39.90
|
38.80
|
39.40
|
41.80
|
39.40
|
4,300
|
|
5/8/2025
|
-0.20/-0.51%
|
38.50
|
39.20
|
38.50
|
39.20
|
41.80
|
39.20
|
10,000
|
|
5/7/2025
|
-0.90/-2.26%
|
39.10
|
39.90
|
39.00
|
39.00
|
41.80
|
39.00
|
4,200
|
|
5/6/2025
|
-0.60/-1.51%
|
40.50
|
40.50
|
39.10
|
39.10
|
41.80
|
39.10
|
4,200
|
|
5/5/2025
|
+1.20/+3.11%
|
37.20
|
40.50
|
37.20
|
39.80
|
41.80
|
39.80
|
2,500
|
|
4/29/2025
|
+3.30/+9.22%
|
36.50
|
39.10
|
36.50
|
39.10
|
38.60
|
39.10
|
12,100
|
|
4/28/2025
|
+0.80/+2.23%
|
35.60
|
36.70
|
35.50
|
36.70
|
35.80
|
36.70
|
17,900
|
|
|