Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
5/29/2025
|
+0.10/+0.29%
|
34.30
|
34.70
|
34.30
|
34.40
|
34.47
|
34.40
|
32,900
|
|
5/28/2025
|
-0.05/-0.15%
|
34.35
|
34.35
|
34.30
|
34.30
|
34.33
|
34.30
|
16,300
|
|
5/27/2025
|
+0.15/+0.44%
|
34.20
|
34.35
|
34.20
|
34.35
|
34.32
|
34.35
|
24,500
|
|
5/26/2025
|
+0.70/+2.09%
|
33.60
|
34.25
|
33.60
|
34.20
|
33.86
|
34.20
|
19,400
|
|
5/23/2025
|
-0.05/-0.15%
|
33.50
|
33.55
|
33.45
|
33.50
|
33.48
|
33.50
|
11,500
|
|
5/22/2025
|
+0.15/+0.45%
|
33.40
|
33.55
|
33.30
|
33.55
|
33.45
|
33.55
|
8,900
|
|
5/21/2025
|
0.00 / 0.00%
|
33.50
|
33.50
|
33.40
|
33.40
|
33.40
|
33.40
|
13,500
|
|
5/20/2025
|
-0.15/-0.45%
|
33.70
|
33.70
|
33.35
|
33.40
|
33.56
|
33.40
|
4,200
|
|
5/19/2025
|
+0.20/+0.60%
|
33.55
|
33.55
|
33.40
|
33.55
|
33.54
|
33.55
|
14,900
|
|
5/16/2025
|
-0.15/-0.45%
|
33.50
|
33.70
|
33.35
|
33.35
|
33.53
|
33.35
|
11,100
|
|
5/15/2025
|
-0.05/-0.15%
|
33.55
|
33.80
|
33.50
|
33.50
|
33.66
|
33.50
|
16,300
|
|
5/14/2025
|
0.00 / 0.00%
|
34.35
|
34.35
|
33.50
|
33.55
|
33.60
|
33.55
|
13,400
|
|
5/13/2025
|
0.00 / 0.00%
|
33.70
|
33.70
|
33.50
|
33.55
|
33.58
|
33.55
|
8,900
|
|
5/12/2025
|
0.00 / 0.00%
|
33.55
|
33.85
|
33.50
|
33.55
|
33.55
|
33.55
|
6,800
|
|
5/9/2025
|
+0.05/+0.15%
|
35.20
|
35.20
|
33.50
|
33.55
|
33.68
|
33.55
|
13,800
|
|
5/8/2025
|
+0.05/+0.15%
|
33.50
|
33.60
|
33.50
|
33.50
|
33.56
|
33.50
|
43,000
|
|
5/7/2025
|
0.00 / 0.00%
|
33.30
|
33.45
|
33.30
|
33.45
|
33.35
|
33.45
|
2,300
|
|
5/6/2025
|
+0.20/+0.60%
|
33.25
|
33.90
|
33.25
|
33.45
|
33.44
|
33.45
|
11,000
|
|
5/5/2025
|
-0.60/-1.77%
|
33.85
|
33.85
|
33.00
|
33.25
|
33.30
|
33.25
|
1,300
|
|
4/29/2025
|
+0.85/+2.58%
|
33.00
|
33.90
|
33.00
|
33.85
|
33.32
|
33.85
|
5,500
|
|
|