|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
6/16/2025
|
+2.30/+4.67%
|
49.30
|
51.70
|
49.30
|
51.60
|
51.06
|
51.60
|
785,100
|
|
6/13/2025
|
-0.50/-1.00%
|
49.45
|
49.60
|
49.10
|
49.30
|
49.30
|
49.30
|
286,900
|
|
6/12/2025
|
+0.40/+0.81%
|
49.90
|
49.90
|
49.30
|
49.80
|
49.73
|
49.80
|
247,900
|
|
6/11/2025
|
+0.50/+1.02%
|
49.00
|
49.45
|
48.80
|
49.40
|
49.19
|
49.40
|
315,500
|
|
6/10/2025
|
+0.30/+0.62%
|
49.00
|
49.80
|
48.60
|
48.90
|
49.35
|
48.90
|
297,000
|
|
6/9/2025
|
-0.90/-1.82%
|
49.40
|
50.00
|
48.60
|
48.60
|
49.13
|
48.60
|
560,400
|
|
6/6/2025
|
-0.90/-1.79%
|
50.00
|
50.50
|
49.50
|
49.50
|
50.07
|
49.50
|
445,100
|
|
6/5/2025
|
-0.90/-1.75%
|
51.30
|
51.30
|
49.95
|
50.40
|
50.28
|
50.40
|
879,500
|
|
6/4/2025
|
-0.10/-0.19%
|
51.70
|
51.70
|
50.70
|
51.30
|
51.23
|
51.30
|
269,600
|
|
6/3/2025
|
+0.90/+1.78%
|
50.60
|
51.80
|
50.60
|
51.40
|
51.31
|
51.40
|
516,000
|
|
6/2/2025
|
-0.10/-0.20%
|
51.40
|
51.40
|
49.80
|
50.50
|
50.13
|
50.50
|
444,300
|
|
5/30/2025
|
-1.00/-1.94%
|
51.40
|
51.50
|
50.50
|
50.60
|
51.01
|
50.60
|
460,300
|
|
5/29/2025
|
-0.80/-1.53%
|
52.20
|
52.30
|
51.40
|
51.60
|
51.87
|
51.60
|
307,500
|
|
5/28/2025
|
-0.10/-0.19%
|
52.00
|
52.50
|
51.10
|
52.40
|
51.93
|
52.40
|
429,300
|
|
5/27/2025
|
+1.10/+2.14%
|
51.70
|
52.70
|
51.20
|
52.50
|
51.98
|
52.50
|
936,400
|
|
5/26/2025
|
+1.75/+3.52%
|
49.70
|
51.40
|
49.30
|
51.40
|
50.87
|
51.40
|
1,265,300
|
|
5/23/2025
|
+0.15/+0.30%
|
49.65
|
50.20
|
49.25
|
49.65
|
49.52
|
49.65
|
250,000
|
|
5/22/2025
|
-0.80/-1.59%
|
49.15
|
50.60
|
49.15
|
49.50
|
50.05
|
49.50
|
413,600
|
|
5/21/2025
|
+0.60/+1.21%
|
50.20
|
50.90
|
49.80
|
50.30
|
50.23
|
50.30
|
569,700
|
|
5/20/2025
|
+1.45/+3.01%
|
48.20
|
49.80
|
47.90
|
49.70
|
48.83
|
49.70
|
859,200
|
|
|
|
|
|