|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/30/2025
|
-0.35/-1.02%
|
34.50
|
34.90
|
33.95
|
33.95
|
34.41
|
33.95
|
778,100
|
|
|
5/29/2025
|
-0.20/-0.58%
|
34.85
|
34.90
|
34.20
|
34.30
|
34.43
|
34.30
|
616,200
|
|
|
5/28/2025
|
-0.05/-0.14%
|
34.80
|
35.25
|
34.30
|
34.50
|
34.78
|
34.50
|
1,156,900
|
|
|
5/27/2025
|
+0.75/+2.22%
|
34.00
|
34.85
|
33.95
|
34.55
|
34.40
|
34.55
|
1,054,500
|
|
|
5/26/2025
|
+0.40/+1.20%
|
33.40
|
33.90
|
32.85
|
33.80
|
33.37
|
33.80
|
925,900
|
|
|
5/23/2025
|
+0.20/+0.60%
|
33.35
|
33.90
|
33.20
|
33.40
|
33.47
|
33.40
|
724,100
|
|
|
5/22/2025
|
-1.05/-3.07%
|
34.20
|
34.20
|
33.00
|
33.20
|
33.53
|
33.20
|
1,635,500
|
|
|
5/21/2025
|
-0.70/-2.00%
|
34.90
|
34.95
|
34.00
|
34.25
|
34.27
|
34.25
|
961,700
|
|
|
5/20/2025
|
+0.75/+2.19%
|
34.50
|
35.00
|
34.05
|
34.95
|
34.44
|
34.95
|
808,700
|
|
|
5/19/2025
|
-0.85/-2.43%
|
34.95
|
34.95
|
34.20
|
34.20
|
34.52
|
34.20
|
1,247,000
|
|
|
5/16/2025
|
-1.15/-3.18%
|
36.20
|
36.20
|
34.95
|
35.05
|
35.38
|
35.05
|
1,499,600
|
|
|
5/15/2025
|
+0.10/+0.28%
|
36.90
|
37.00
|
35.55
|
36.20
|
36.23
|
36.20
|
1,502,400
|
|
|
5/14/2025
|
+1.85/+5.40%
|
34.35
|
36.15
|
34.35
|
36.10
|
35.46
|
36.10
|
2,514,400
|
|
|
5/13/2025
|
+0.35/+1.03%
|
34.30
|
34.65
|
34.10
|
34.25
|
34.38
|
34.25
|
1,443,900
|
|
|
5/12/2025
|
+0.20/+0.59%
|
33.80
|
34.30
|
33.70
|
33.90
|
33.94
|
33.90
|
1,040,100
|
|
|
5/9/2025
|
-0.05/-0.15%
|
33.90
|
34.20
|
33.50
|
33.70
|
33.79
|
33.70
|
1,139,400
|
|
|
5/8/2025
|
+0.50/+1.50%
|
33.75
|
34.20
|
32.90
|
33.75
|
33.50
|
33.75
|
1,311,500
|
|
|
5/7/2025
|
0.00 / 0.00%
|
33.40
|
34.30
|
33.25
|
33.25
|
33.75
|
33.25
|
1,545,900
|
|
|
5/6/2025
|
+0.95/+2.94%
|
32.60
|
34.00
|
32.60
|
33.25
|
33.47
|
33.25
|
1,555,200
|
|
|
5/5/2025
|
+0.85/+2.70%
|
31.80
|
32.30
|
31.45
|
32.30
|
31.92
|
32.30
|
588,600
|
|
|