|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/30/2025
|
-0.30/-0.93%
|
32.40
|
32.40
|
31.92
|
32.00
|
32.14
|
32.00
|
317,500
|
|
|
5/29/2025
|
+0.15/+0.47%
|
32.20
|
32.50
|
32.10
|
32.30
|
32.28
|
32.30
|
508,600
|
|
|
5/28/2025
|
-0.14/-0.43%
|
32.12
|
32.42
|
32.10
|
32.15
|
32.37
|
32.15
|
614,300
|
|
|
5/27/2025
|
+0.35/+1.10%
|
31.90
|
32.47
|
31.65
|
32.29
|
32.31
|
32.29
|
1,188,400
|
|
|
5/26/2025
|
+0.37/+1.17%
|
31.79
|
31.95
|
31.10
|
31.94
|
31.66
|
31.94
|
484,500
|
|
|
5/23/2025
|
+0.03/+0.10%
|
31.56
|
31.71
|
31.50
|
31.57
|
31.59
|
31.57
|
136,800
|
|
|
5/22/2025
|
-0.61/-1.90%
|
32.11
|
32.14
|
31.54
|
31.54
|
31.79
|
31.54
|
520,200
|
|
|
5/21/2025
|
+0.04/+0.12%
|
32.11
|
32.42
|
32.00
|
32.15
|
32.18
|
32.15
|
10,190,600
|
|
|
5/20/2025
|
+0.18/+0.56%
|
32.09
|
32.22
|
31.90
|
32.11
|
31.97
|
32.11
|
6,001,000
|
|
|
5/19/2025
|
-0.07/-0.22%
|
31.72
|
32.08
|
31.50
|
31.93
|
31.97
|
31.93
|
2,692,300
|
|
|
5/16/2025
|
-0.38/-1.17%
|
32.33
|
32.33
|
31.90
|
32.00
|
32.03
|
32.00
|
942,400
|
|
|
5/15/2025
|
-0.12/-0.37%
|
32.50
|
32.50
|
32.11
|
32.38
|
32.30
|
32.38
|
162,800
|
|
|
5/14/2025
|
+0.81/+2.56%
|
31.79
|
32.50
|
31.06
|
32.50
|
32.06
|
32.50
|
346,900
|
|
|
5/13/2025
|
+0.84/+2.72%
|
30.92
|
31.70
|
30.92
|
31.69
|
31.38
|
31.69
|
367,300
|
|
|
5/12/2025
|
+0.64/+2.12%
|
30.31
|
30.85
|
30.31
|
30.85
|
30.64
|
30.85
|
478,400
|
|
|
5/9/2025
|
+0.12/+0.40%
|
30.04
|
30.26
|
30.00
|
30.21
|
30.20
|
30.21
|
555,400
|
|
|
5/8/2025
|
+0.49/+1.66%
|
29.73
|
30.10
|
29.69
|
30.09
|
29.91
|
30.09
|
1,224,700
|
|
|
5/7/2025
|
+0.09/+0.30%
|
29.53
|
29.75
|
29.53
|
29.60
|
29.69
|
29.60
|
488,100
|
|
|
5/6/2025
|
-0.13/-0.44%
|
29.64
|
29.85
|
29.51
|
29.51
|
29.73
|
29.51
|
1,063,300
|
|
|
5/5/2025
|
+0.20/+0.68%
|
29.85
|
29.85
|
29.42
|
29.64
|
29.58
|
29.64
|
148,800
|
|
|