|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/30/2025
|
-0.70/-0.87%
|
80.30
|
80.30
|
78.60
|
79.80
|
78.96
|
79.80
|
18,800
|
|
|
5/29/2025
|
-1.10/-1.29%
|
82.60
|
86.40
|
82.60
|
84.50
|
84.54
|
80.50
|
26,700
|
|
|
5/28/2025
|
+1.20/+1.42%
|
88.00
|
88.00
|
84.80
|
85.60
|
85.70
|
81.55
|
44,500
|
|
|
5/27/2025
|
+0.70/+0.84%
|
83.70
|
84.40
|
83.70
|
84.40
|
84.02
|
80.40
|
25,400
|
|
|
5/26/2025
|
+0.30/+0.36%
|
83.40
|
83.70
|
83.30
|
83.70
|
83.50
|
79.74
|
23,100
|
|
|
5/23/2025
|
+0.20/+0.24%
|
85.90
|
85.90
|
83.10
|
83.40
|
83.42
|
79.45
|
8,700
|
|
|
5/22/2025
|
-1.30/-1.54%
|
84.20
|
84.20
|
83.00
|
83.20
|
83.57
|
79.26
|
8,900
|
|
|
5/21/2025
|
+0.50/+0.60%
|
84.50
|
85.90
|
83.60
|
84.50
|
84.73
|
80.50
|
10,500
|
|
|
5/20/2025
|
+2.20/+2.69%
|
83.40
|
84.00
|
82.50
|
84.00
|
83.27
|
80.02
|
20,200
|
|
|
5/19/2025
|
+1.80/+2.25%
|
81.00
|
81.80
|
81.00
|
81.80
|
81.25
|
77.93
|
11,500
|
|
|
5/16/2025
|
+0.10/+0.13%
|
80.60
|
80.60
|
79.90
|
80.00
|
80.20
|
76.21
|
9,400
|
|
|
5/15/2025
|
+0.10/+0.13%
|
79.70
|
80.10
|
79.50
|
79.90
|
79.86
|
76.12
|
20,900
|
|
|
5/14/2025
|
+0.40/+0.50%
|
79.90
|
79.90
|
79.40
|
79.80
|
79.65
|
76.02
|
8,500
|
|
|
5/13/2025
|
0.00 / 0.00%
|
79.40
|
79.60
|
79.30
|
79.40
|
79.47
|
75.64
|
20,600
|
|
|
5/12/2025
|
0.00 / 0.00%
|
78.90
|
79.80
|
78.90
|
79.40
|
79.51
|
75.64
|
13,400
|
|
|
5/9/2025
|
-0.10/-0.13%
|
79.70
|
79.70
|
78.60
|
79.40
|
79.22
|
75.64
|
6,100
|
|
|
5/8/2025
|
+0.50/+0.63%
|
79.00
|
79.70
|
79.00
|
79.50
|
79.48
|
75.74
|
11,100
|
|
|
5/7/2025
|
+1.50/+1.94%
|
78.40
|
79.00
|
78.00
|
79.00
|
78.47
|
75.26
|
23,100
|
|
|
5/6/2025
|
+0.50/+0.65%
|
77.90
|
77.90
|
77.00
|
77.50
|
77.39
|
73.83
|
4,400
|
|
|
5/5/2025
|
+0.50/+0.65%
|
76.50
|
77.00
|
76.50
|
77.00
|
76.70
|
73.36
|
5,500
|
|
|