Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
5/22/2025
|
0.00 / 0.00%
|
55.00
|
55.30
|
54.40
|
55.30
|
54.81
|
55.30
|
512,400
|
|
5/21/2025
|
+0.30/+0.55%
|
55.40
|
55.40
|
54.40
|
55.30
|
54.67
|
55.30
|
592,600
|
|
5/20/2025
|
-0.60/-1.08%
|
55.70
|
55.70
|
54.80
|
55.00
|
54.99
|
55.00
|
371,200
|
|
5/19/2025
|
+0.10/+0.18%
|
55.90
|
55.90
|
55.30
|
55.60
|
55.55
|
55.60
|
640,600
|
|
5/16/2025
|
-0.40/-0.72%
|
56.00
|
56.00
|
55.40
|
55.50
|
55.64
|
55.50
|
2,476,500
|
|
5/15/2025
|
-0.30/-0.53%
|
55.80
|
56.30
|
55.70
|
55.90
|
55.88
|
55.90
|
940,200
|
|
5/14/2025
|
+0.10/+0.18%
|
55.80
|
56.20
|
55.70
|
56.20
|
55.93
|
56.20
|
2,543,100
|
|
5/13/2025
|
+0.10/+0.18%
|
56.00
|
56.20
|
55.60
|
56.10
|
55.82
|
56.10
|
747,000
|
|
5/12/2025
|
0.00 / 0.00%
|
56.00
|
56.20
|
55.50
|
56.00
|
55.72
|
56.00
|
457,300
|
|
5/9/2025
|
-0.10/-0.18%
|
55.70
|
56.80
|
55.70
|
56.00
|
56.01
|
56.00
|
695,400
|
|
5/8/2025
|
-0.20/-0.36%
|
56.00
|
56.10
|
55.70
|
56.10
|
55.89
|
56.10
|
488,300
|
|
5/7/2025
|
0.00 / 0.00%
|
56.00
|
56.50
|
55.80
|
56.30
|
55.98
|
56.30
|
497,600
|
|
5/6/2025
|
-0.20/-0.35%
|
56.80
|
56.80
|
55.70
|
56.30
|
55.91
|
56.30
|
704,300
|
|
5/5/2025
|
-0.30/-0.53%
|
57.30
|
57.30
|
56.10
|
56.50
|
56.45
|
56.50
|
535,500
|
|
4/29/2025
|
+0.10/+0.18%
|
56.80
|
56.80
|
56.10
|
56.80
|
56.42
|
56.80
|
439,000
|
|
4/28/2025
|
-0.30/-0.53%
|
56.60
|
57.40
|
56.30
|
56.70
|
56.64
|
56.70
|
399,700
|
|
4/25/2025
|
+0.10/+0.18%
|
56.70
|
57.00
|
56.30
|
57.00
|
56.68
|
57.00
|
340,300
|
|
4/24/2025
|
0.00 / 0.00%
|
57.00
|
57.20
|
55.90
|
56.90
|
56.36
|
56.90
|
490,400
|
|
4/23/2025
|
-0.40/-0.70%
|
57.50
|
58.20
|
55.90
|
56.90
|
56.18
|
56.90
|
2,428,800
|
|
4/22/2025
|
+1.20/+2.14%
|
55.60
|
57.30
|
54.60
|
57.30
|
55.31
|
57.30
|
685,300
|
|
|