|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/6/2025
|
-0.55/-1.12%
|
49.40
|
49.40
|
48.40
|
48.45
|
48.92
|
48.45
|
782,200
|
|
|
6/5/2025
|
-0.50/-1.01%
|
49.00
|
49.25
|
48.00
|
49.00
|
48.48
|
49.00
|
1,118,500
|
|
|
6/4/2025
|
+0.25/+0.51%
|
49.25
|
49.60
|
49.00
|
49.50
|
49.23
|
49.50
|
838,700
|
|
|
6/3/2025
|
+0.25/+0.51%
|
48.65
|
49.85
|
48.65
|
49.25
|
49.28
|
49.25
|
106,300
|
|
|
6/2/2025
|
-1.50/-2.97%
|
50.20
|
50.20
|
48.55
|
49.00
|
49.02
|
49.00
|
339,100
|
|
|
5/30/2025
|
-1.60/-3.07%
|
52.10
|
52.10
|
50.20
|
50.50
|
50.63
|
50.50
|
308,300
|
|
|
5/29/2025
|
+0.60/+1.17%
|
51.50
|
52.60
|
51.30
|
52.10
|
52.09
|
52.10
|
130,600
|
|
|
5/28/2025
|
-0.50/-0.96%
|
52.20
|
52.30
|
51.40
|
51.50
|
51.83
|
51.50
|
136,700
|
|
|
5/27/2025
|
+0.10/+0.19%
|
51.90
|
52.80
|
51.80
|
52.00
|
52.28
|
52.00
|
181,800
|
|
|
5/26/2025
|
+0.70/+1.37%
|
51.80
|
52.80
|
51.10
|
51.90
|
51.93
|
51.90
|
179,800
|
|
|
5/23/2025
|
+0.10/+0.20%
|
51.00
|
51.80
|
50.70
|
51.20
|
51.34
|
51.20
|
126,000
|
|
|
5/22/2025
|
-0.80/-1.54%
|
51.90
|
52.50
|
50.90
|
51.10
|
51.52
|
51.10
|
117,800
|
|
|
5/21/2025
|
+0.90/+1.76%
|
50.50
|
52.50
|
50.50
|
51.90
|
51.82
|
51.90
|
639,400
|
|
|
5/20/2025
|
0.00 / 0.00%
|
50.80
|
51.20
|
50.50
|
51.00
|
50.97
|
51.00
|
137,600
|
|
|
5/19/2025
|
0.00 / 0.00%
|
51.00
|
51.00
|
49.60
|
51.00
|
50.71
|
51.00
|
125,000
|
|
|
5/16/2025
|
-0.20/-0.39%
|
51.20
|
51.50
|
50.90
|
51.00
|
51.06
|
51.00
|
295,500
|
|
|
5/15/2025
|
-0.10/-0.19%
|
51.30
|
52.40
|
51.20
|
51.20
|
51.42
|
51.20
|
111,300
|
|
|
5/14/2025
|
-0.30/-0.58%
|
51.80
|
52.50
|
51.00
|
51.30
|
51.33
|
51.30
|
228,000
|
|
|
5/13/2025
|
0.00 / 0.00%
|
51.60
|
53.00
|
50.80
|
51.60
|
51.64
|
51.60
|
438,900
|
|
|
5/12/2025
|
-0.50/-0.96%
|
52.10
|
53.00
|
51.50
|
51.60
|
52.29
|
51.60
|
182,300
|
|
|