Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
5/29/2025
|
+0.20/+0.38%
|
52.30
|
52.30
|
51.80
|
52.20
|
52.01
|
52.20
|
157,500
|
|
5/28/2025
|
0.00 / 0.00%
|
52.20
|
52.20
|
51.60
|
52.00
|
51.82
|
52.00
|
190,100
|
|
5/27/2025
|
+0.20/+0.39%
|
51.80
|
52.20
|
51.70
|
52.00
|
52.00
|
52.00
|
264,200
|
|
5/26/2025
|
+0.30/+0.58%
|
51.90
|
51.90
|
49.05
|
51.80
|
50.84
|
51.80
|
265,400
|
|
5/23/2025
|
+0.70/+1.38%
|
51.10
|
52.90
|
51.00
|
51.50
|
51.53
|
51.50
|
248,400
|
|
5/22/2025
|
-0.50/-0.97%
|
51.00
|
51.10
|
50.60
|
50.80
|
50.81
|
50.80
|
196,600
|
|
5/21/2025
|
-0.10/-0.19%
|
51.60
|
51.70
|
50.90
|
51.30
|
51.24
|
51.30
|
158,600
|
|
5/20/2025
|
+0.60/+1.18%
|
51.10
|
52.10
|
51.10
|
51.40
|
51.66
|
51.40
|
285,000
|
|
5/19/2025
|
+0.40/+0.79%
|
50.80
|
51.40
|
50.40
|
50.80
|
50.99
|
50.80
|
308,000
|
|
5/16/2025
|
+0.65/+1.31%
|
49.50
|
50.50
|
49.20
|
50.40
|
50.18
|
50.40
|
351,000
|
|
5/15/2025
|
-0.15/-0.30%
|
49.85
|
50.10
|
49.60
|
49.75
|
49.79
|
49.75
|
93,500
|
|
5/14/2025
|
+0.05/+0.10%
|
49.80
|
50.50
|
49.70
|
49.90
|
49.93
|
49.90
|
247,900
|
|
5/13/2025
|
-0.45/-0.89%
|
50.30
|
50.70
|
49.25
|
49.85
|
49.78
|
49.85
|
473,100
|
|
5/12/2025
|
-0.30/-0.59%
|
50.60
|
51.00
|
49.90
|
50.30
|
50.33
|
50.30
|
131,500
|
|
5/9/2025
|
-0.50/-0.98%
|
51.10
|
51.10
|
50.20
|
50.60
|
50.40
|
50.60
|
372,200
|
|
5/8/2025
|
+0.60/+1.19%
|
50.50
|
51.10
|
50.30
|
51.10
|
50.72
|
51.10
|
139,500
|
|
5/7/2025
|
-0.10/-0.20%
|
50.60
|
51.90
|
50.30
|
50.50
|
51.14
|
50.50
|
195,400
|
|
5/6/2025
|
+0.20/+0.40%
|
50.40
|
50.80
|
50.20
|
50.60
|
50.51
|
50.60
|
97,100
|
|
5/5/2025
|
+0.90/+1.82%
|
49.75
|
50.50
|
49.65
|
50.40
|
50.13
|
50.40
|
204,600
|
|
4/29/2025
|
+1.40/+2.91%
|
48.15
|
49.85
|
48.15
|
49.50
|
49.15
|
49.50
|
177,400
|
|
|