Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
6/3/2025
|
-0.15/-0.40%
|
37.80
|
37.90
|
37.55
|
37.65
|
37.76
|
37.65
|
44,500
|
|
6/2/2025
|
0.00 / 0.00%
|
37.25
|
37.90
|
37.25
|
37.80
|
37.76
|
37.80
|
62,400
|
|
5/30/2025
|
-0.70/-1.82%
|
38.30
|
38.30
|
37.55
|
37.80
|
37.78
|
37.80
|
185,500
|
|
5/29/2025
|
+0.50/+1.32%
|
38.05
|
38.85
|
38.05
|
38.50
|
38.27
|
38.50
|
103,800
|
|
5/28/2025
|
-0.90/-2.31%
|
38.90
|
39.10
|
37.80
|
38.00
|
38.14
|
38.00
|
168,500
|
|
5/27/2025
|
+1.30/+3.46%
|
40.00
|
40.00
|
38.50
|
38.90
|
39.19
|
38.90
|
247,000
|
|
5/26/2025
|
+2.45/+6.97%
|
35.20
|
37.60
|
34.50
|
37.60
|
35.98
|
37.60
|
340,600
|
|
5/23/2025
|
+0.25/+0.72%
|
34.90
|
35.40
|
34.75
|
35.15
|
34.99
|
35.15
|
28,400
|
|
5/22/2025
|
-0.35/-0.99%
|
35.10
|
35.50
|
34.90
|
34.90
|
35.21
|
34.90
|
126,800
|
|
5/21/2025
|
-0.40/-1.12%
|
36.75
|
36.75
|
35.20
|
35.25
|
35.63
|
35.25
|
59,700
|
|
5/20/2025
|
+2.25/+6.74%
|
33.40
|
35.65
|
33.40
|
35.65
|
34.88
|
35.65
|
259,000
|
|
5/19/2025
|
-0.90/-2.62%
|
34.25
|
34.25
|
33.35
|
33.40
|
33.67
|
33.40
|
60,400
|
|
5/16/2025
|
-0.30/-0.87%
|
35.05
|
35.05
|
34.25
|
34.30
|
34.58
|
34.30
|
64,800
|
|
5/15/2025
|
-0.55/-1.56%
|
35.10
|
35.20
|
34.60
|
34.60
|
34.87
|
34.60
|
144,500
|
|
5/14/2025
|
-0.85/-2.36%
|
36.75
|
36.75
|
34.90
|
35.15
|
35.31
|
35.15
|
331,200
|
|
5/13/2025
|
+0.50/+1.33%
|
37.90
|
38.50
|
37.65
|
38.00
|
38.20
|
36.00
|
142,100
|
|
5/12/2025
|
+0.35/+0.94%
|
37.15
|
37.80
|
37.15
|
37.50
|
37.32
|
35.53
|
60,900
|
|
5/9/2025
|
-0.05/-0.13%
|
37.20
|
37.90
|
37.15
|
37.15
|
37.50
|
35.19
|
129,800
|
|
5/8/2025
|
-0.10/-0.27%
|
37.30
|
38.20
|
36.85
|
37.20
|
37.21
|
35.24
|
148,600
|
|
5/7/2025
|
+0.60/+1.63%
|
36.70
|
37.50
|
36.70
|
37.30
|
37.26
|
35.34
|
37,100
|
|
|