|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/22/2025
|
0.00 / 0.00%
|
34.15
|
34.15
|
34.15
|
34.15
|
34.15
|
34.15
|
0
|
|
|
5/21/2025
|
-0.30/-0.87%
|
34.50
|
34.65
|
33.80
|
34.15
|
34.20
|
34.15
|
1,164,200
|
|
|
5/20/2025
|
+0.35/+1.03%
|
34.30
|
34.80
|
34.00
|
34.45
|
34.30
|
34.45
|
901,400
|
|
|
5/19/2025
|
-0.70/-2.01%
|
34.50
|
34.70
|
34.00
|
34.10
|
34.36
|
34.10
|
1,290,500
|
|
|
5/16/2025
|
+0.95/+2.81%
|
34.65
|
35.35
|
34.55
|
34.80
|
34.95
|
34.80
|
2,886,900
|
|
|
5/15/2025
|
0.00 / 0.00%
|
34.30
|
34.30
|
33.80
|
33.85
|
33.99
|
33.85
|
1,064,700
|
|
|
5/14/2025
|
+0.45/+1.35%
|
33.25
|
34.00
|
33.25
|
33.85
|
33.67
|
33.85
|
1,498,000
|
|
|
5/13/2025
|
+0.25/+0.75%
|
33.75
|
34.50
|
33.35
|
33.40
|
33.83
|
33.40
|
1,398,800
|
|
|
5/12/2025
|
+0.10/+0.30%
|
33.20
|
33.20
|
32.70
|
33.15
|
32.93
|
33.15
|
827,800
|
|
|
5/9/2025
|
-0.10/-0.30%
|
33.30
|
33.60
|
32.95
|
33.05
|
33.28
|
33.05
|
983,600
|
|
|
5/8/2025
|
+0.75/+2.31%
|
33.10
|
33.35
|
32.40
|
33.15
|
32.96
|
33.15
|
1,097,200
|
|
|
5/7/2025
|
-0.40/-1.22%
|
32.80
|
32.80
|
32.20
|
32.40
|
32.46
|
32.40
|
655,200
|
|
|
5/6/2025
|
+0.30/+0.92%
|
32.60
|
33.50
|
32.50
|
32.80
|
33.05
|
32.80
|
1,406,700
|
|
|
5/5/2025
|
+0.30/+0.93%
|
32.75
|
32.75
|
32.15
|
32.50
|
32.42
|
32.50
|
495,000
|
|
|
4/29/2025
|
+0.10/+0.31%
|
32.00
|
32.30
|
31.90
|
32.20
|
32.17
|
32.20
|
385,600
|
|
|
4/28/2025
|
+0.20/+0.63%
|
31.95
|
32.45
|
29.70
|
32.10
|
31.96
|
32.10
|
700,100
|
|
|
4/25/2025
|
-0.40/-1.24%
|
32.50
|
32.50
|
31.85
|
31.90
|
32.03
|
31.90
|
1,108,400
|
|
|
4/24/2025
|
+0.45/+1.41%
|
32.10
|
32.95
|
31.90
|
32.30
|
32.40
|
32.30
|
995,400
|
|
|
4/23/2025
|
+0.85/+2.74%
|
32.15
|
32.15
|
31.35
|
31.85
|
31.72
|
31.85
|
797,200
|
|
|
4/22/2025
|
-1.30/-4.02%
|
32.25
|
32.85
|
30.05
|
31.00
|
30.70
|
31.00
|
2,691,600
|
|
|