Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
5/29/2025
|
-0.10/-0.16%
|
64.00
|
64.20
|
63.70
|
64.00
|
63.95
|
64.00
|
672,900
|
|
5/28/2025
|
+0.40/+0.63%
|
64.00
|
64.70
|
64.00
|
64.10
|
64.41
|
64.10
|
1,151,600
|
|
5/27/2025
|
+0.70/+1.11%
|
63.50
|
63.90
|
62.90
|
63.70
|
63.52
|
63.70
|
778,400
|
|
5/26/2025
|
0.00 / 0.00%
|
63.10
|
63.50
|
61.50
|
63.00
|
62.66
|
63.00
|
631,800
|
|
5/23/2025
|
+2.00/+3.28%
|
61.10
|
63.40
|
61.10
|
63.00
|
62.26
|
63.00
|
1,312,500
|
|
5/22/2025
|
+0.70/+1.16%
|
60.40
|
61.50
|
60.40
|
61.00
|
61.10
|
61.00
|
760,400
|
|
5/21/2025
|
-0.20/-0.33%
|
60.50
|
60.90
|
60.20
|
60.30
|
60.47
|
60.30
|
315,100
|
|
5/20/2025
|
-0.20/-0.33%
|
60.80
|
60.80
|
60.00
|
60.50
|
60.33
|
60.50
|
605,100
|
|
5/19/2025
|
-1.10/-1.78%
|
60.80
|
61.20
|
60.70
|
60.70
|
60.84
|
60.70
|
584,300
|
|
5/16/2025
|
-0.20/-0.32%
|
62.00
|
62.00
|
61.40
|
61.80
|
61.68
|
61.80
|
297,500
|
|
5/15/2025
|
+0.10/+0.16%
|
61.90
|
62.10
|
61.40
|
62.00
|
61.70
|
62.00
|
668,800
|
|
5/14/2025
|
-0.10/-0.16%
|
62.00
|
62.30
|
61.60
|
61.90
|
61.76
|
61.90
|
655,600
|
|
5/13/2025
|
-0.30/-0.48%
|
62.50
|
62.60
|
61.80
|
62.00
|
62.09
|
62.00
|
666,800
|
|
5/12/2025
|
+1.20/+1.96%
|
61.00
|
62.50
|
61.00
|
62.30
|
61.97
|
62.30
|
834,300
|
|
5/9/2025
|
-0.30/-0.49%
|
61.60
|
62.00
|
60.80
|
61.10
|
61.31
|
61.10
|
491,700
|
|
5/8/2025
|
+0.90/+1.49%
|
61.00
|
61.70
|
60.70
|
61.40
|
61.18
|
61.40
|
861,800
|
|
5/7/2025
|
+0.90/+1.51%
|
59.60
|
61.50
|
59.60
|
60.50
|
60.70
|
60.50
|
904,100
|
|
5/6/2025
|
+1.10/+1.88%
|
58.80
|
59.80
|
58.60
|
59.60
|
59.20
|
59.60
|
899,900
|
|
5/5/2025
|
+0.20/+0.34%
|
58.40
|
58.70
|
57.80
|
58.50
|
58.28
|
58.50
|
781,400
|
|
4/29/2025
|
-0.10/-0.17%
|
58.40
|
58.40
|
58.20
|
58.30
|
58.32
|
58.30
|
385,200
|
|
|