Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
5/30/2025
|
-3.00/-3.65%
|
82.30
|
82.30
|
79.10
|
79.30
|
80.22
|
79.30
|
1,749,000
|
|
5/29/2025
|
-0.30/-0.36%
|
83.00
|
83.50
|
82.10
|
82.30
|
82.65
|
82.30
|
1,118,500
|
|
5/28/2025
|
-1.00/-1.20%
|
83.00
|
83.40
|
82.00
|
82.60
|
82.63
|
82.60
|
1,332,400
|
|
5/27/2025
|
+3.80/+4.76%
|
81.50
|
84.40
|
80.40
|
83.60
|
82.52
|
83.60
|
2,708,700
|
|
5/26/2025
|
+1.60/+2.05%
|
80.90
|
80.90
|
78.10
|
79.80
|
79.50
|
79.80
|
1,324,900
|
|
5/23/2025
|
0.00 / 0.00%
|
79.20
|
79.50
|
78.10
|
78.20
|
78.48
|
78.20
|
710,100
|
|
5/22/2025
|
-0.60/-0.76%
|
78.00
|
80.00
|
78.00
|
78.20
|
78.66
|
78.20
|
1,186,100
|
|
5/21/2025
|
-2.90/-3.55%
|
81.50
|
81.50
|
78.00
|
78.80
|
79.33
|
78.80
|
3,732,400
|
|
5/20/2025
|
+0.50/+0.62%
|
82.00
|
82.50
|
81.30
|
81.70
|
81.83
|
81.70
|
641,300
|
|
5/19/2025
|
+0.20/+0.25%
|
82.50
|
83.30
|
81.20
|
81.20
|
82.36
|
81.20
|
1,105,500
|
|
5/16/2025
|
-1.40/-1.70%
|
82.90
|
83.40
|
81.00
|
81.00
|
82.00
|
81.00
|
1,611,200
|
|
5/15/2025
|
+1.40/+1.73%
|
81.20
|
82.70
|
80.20
|
82.40
|
81.46
|
82.40
|
1,486,700
|
|
5/14/2025
|
-1.00/-1.22%
|
82.10
|
82.40
|
80.70
|
81.00
|
81.28
|
81.00
|
1,095,400
|
|
5/13/2025
|
+3.40/+4.33%
|
79.50
|
82.00
|
78.90
|
82.00
|
80.48
|
82.00
|
1,442,300
|
|
5/12/2025
|
+0.10/+0.13%
|
79.00
|
79.10
|
78.20
|
78.60
|
78.64
|
78.60
|
568,700
|
|
5/9/2025
|
+0.30/+0.38%
|
78.50
|
79.80
|
78.40
|
78.50
|
78.97
|
78.50
|
668,500
|
|
5/8/2025
|
+0.30/+0.39%
|
77.90
|
79.90
|
77.90
|
78.20
|
78.43
|
78.20
|
935,500
|
|
5/7/2025
|
-2.20/-2.75%
|
79.30
|
80.10
|
77.90
|
77.90
|
78.63
|
77.90
|
1,220,300
|
|
5/6/2025
|
-0.90/-1.11%
|
81.00
|
81.20
|
80.00
|
80.10
|
80.59
|
80.10
|
653,600
|
|
5/5/2025
|
+0.10/+0.12%
|
79.70
|
81.00
|
77.70
|
81.00
|
78.78
|
81.00
|
1,625,200
|
|
|