|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/16/2025
|
-0.80/-2.61%
|
30.70
|
30.70
|
29.90
|
29.90
|
30.08
|
29.90
|
76,900
|
|
|
5/15/2025
|
+0.70/+2.33%
|
30.50
|
30.70
|
30.00
|
30.70
|
30.32
|
30.70
|
31,700
|
|
|
5/14/2025
|
-0.80/-2.60%
|
31.00
|
31.00
|
30.00
|
30.00
|
30.31
|
30.00
|
72,000
|
|
|
5/13/2025
|
-0.50/-1.60%
|
31.60
|
31.60
|
30.30
|
30.80
|
30.58
|
30.80
|
149,000
|
|
|
5/12/2025
|
0.00 / 0.00%
|
31.10
|
31.50
|
30.80
|
31.30
|
31.07
|
31.30
|
96,800
|
|
|
5/9/2025
|
-0.40/-1.26%
|
31.50
|
31.90
|
31.00
|
31.30
|
31.32
|
31.30
|
62,200
|
|
|
5/8/2025
|
+0.20/+0.63%
|
32.00
|
32.00
|
31.40
|
31.70
|
31.58
|
31.70
|
45,800
|
|
|
5/7/2025
|
-0.90/-2.78%
|
32.40
|
32.40
|
31.50
|
31.50
|
31.62
|
31.50
|
65,700
|
|
|
5/6/2025
|
+0.10/+0.31%
|
32.20
|
33.00
|
31.90
|
32.40
|
32.19
|
32.40
|
87,700
|
|
|
5/5/2025
|
+0.50/+1.57%
|
31.80
|
32.50
|
31.50
|
32.30
|
31.81
|
32.30
|
95,000
|
|
|
4/29/2025
|
0.00 / 0.00%
|
31.80
|
32.10
|
31.30
|
31.80
|
31.66
|
31.80
|
28,400
|
|
|
4/28/2025
|
+0.30/+0.95%
|
32.70
|
32.80
|
31.50
|
31.80
|
31.88
|
31.80
|
56,800
|
|
|
4/25/2025
|
-1.10/-3.37%
|
32.60
|
32.60
|
31.50
|
31.50
|
31.70
|
31.50
|
98,500
|
|
|
4/24/2025
|
-2.20/-6.32%
|
34.80
|
35.50
|
31.40
|
32.60
|
32.14
|
32.60
|
272,000
|
|
|
4/23/2025
|
-0.20/-0.57%
|
35.30
|
36.30
|
34.80
|
34.80
|
35.08
|
34.80
|
22,200
|
|
|
4/22/2025
|
-1.30/-3.58%
|
36.10
|
36.50
|
34.90
|
35.00
|
35.68
|
35.00
|
25,000
|
|
|
4/21/2025
|
-0.10/-0.27%
|
36.50
|
37.50
|
36.30
|
36.30
|
36.79
|
36.30
|
11,600
|
|
|
4/18/2025
|
+0.20/+0.55%
|
36.80
|
36.90
|
36.40
|
36.40
|
36.57
|
36.40
|
5,500
|
|
|
4/17/2025
|
-0.10/-0.28%
|
36.70
|
36.70
|
36.00
|
36.20
|
36.54
|
36.20
|
8,800
|
|
|
4/16/2025
|
+0.30/+0.83%
|
36.30
|
36.30
|
35.10
|
36.30
|
35.93
|
36.30
|
8,300
|
|
|