Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
5/30/2025
|
-0.50/-0.80%
|
62.50
|
63.00
|
62.00
|
62.00
|
62.26
|
62.00
|
10,200
|
|
5/29/2025
|
-0.30/-0.48%
|
62.50
|
63.00
|
62.50
|
62.50
|
62.55
|
62.50
|
5,100
|
|
5/28/2025
|
-0.60/-0.95%
|
63.40
|
63.70
|
62.80
|
62.80
|
63.18
|
62.80
|
4,800
|
|
5/27/2025
|
+0.40/+0.63%
|
63.70
|
63.70
|
62.30
|
63.40
|
63.11
|
63.40
|
10,900
|
|
5/26/2025
|
+0.20/+0.32%
|
64.00
|
64.00
|
62.00
|
63.00
|
62.26
|
63.00
|
7,800
|
|
5/23/2025
|
+0.30/+0.48%
|
62.30
|
63.00
|
62.30
|
62.80
|
62.92
|
62.80
|
5,300
|
|
5/22/2025
|
-0.80/-1.26%
|
64.80
|
65.00
|
62.50
|
62.50
|
62.95
|
62.50
|
20,000
|
|
5/21/2025
|
+1.30/+2.10%
|
63.40
|
63.40
|
62.00
|
63.30
|
62.49
|
63.30
|
8,600
|
|
5/20/2025
|
+0.50/+0.81%
|
61.60
|
62.90
|
61.60
|
62.00
|
61.94
|
62.00
|
8,000
|
|
5/19/2025
|
-0.80/-1.28%
|
63.80
|
63.80
|
61.50
|
61.50
|
62.46
|
61.50
|
2,000
|
|
5/16/2025
|
+0.70/+1.14%
|
62.70
|
62.70
|
61.60
|
62.30
|
62.26
|
62.30
|
3,200
|
|
5/15/2025
|
+0.10/+0.16%
|
64.00
|
64.00
|
61.50
|
61.60
|
61.75
|
61.60
|
6,700
|
|
5/14/2025
|
-0.50/-0.81%
|
62.00
|
62.40
|
61.50
|
61.50
|
61.64
|
61.50
|
3,900
|
|
5/13/2025
|
+0.10/+0.16%
|
62.90
|
62.90
|
61.90
|
62.00
|
62.06
|
62.00
|
7,400
|
|
5/12/2025
|
+0.90/+1.48%
|
61.00
|
62.00
|
61.00
|
61.90
|
61.46
|
61.90
|
10,500
|
|
5/9/2025
|
-1.00/-1.61%
|
60.60
|
61.90
|
60.60
|
61.00
|
61.42
|
61.00
|
1,100
|
|
5/8/2025
|
-0.30/-0.48%
|
62.00
|
62.70
|
61.00
|
62.00
|
61.96
|
62.00
|
3,300
|
|
5/7/2025
|
+1.80/+2.98%
|
60.20
|
62.30
|
60.00
|
62.30
|
60.64
|
62.30
|
8,200
|
|
5/6/2025
|
-1.80/-2.89%
|
62.30
|
62.60
|
60.00
|
60.50
|
61.77
|
60.50
|
11,800
|
|
5/5/2025
|
0.00 / 0.00%
|
62.20
|
62.30
|
61.80
|
62.30
|
62.20
|
62.30
|
7,000
|
|
|