Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
6/2/2025
|
+0.20/+0.65%
|
30.80
|
31.35
|
30.80
|
31.00
|
31.10
|
31.00
|
169,700
|
|
5/30/2025
|
-0.55/-1.75%
|
31.40
|
31.80
|
30.60
|
30.80
|
31.08
|
30.80
|
211,300
|
|
5/29/2025
|
+0.30/+0.97%
|
31.40
|
32.00
|
31.35
|
31.35
|
31.71
|
31.35
|
238,400
|
|
5/28/2025
|
-0.45/-1.43%
|
31.50
|
31.85
|
31.00
|
31.05
|
31.41
|
31.05
|
217,500
|
|
5/27/2025
|
+0.05/+0.16%
|
31.60
|
31.80
|
30.55
|
31.50
|
31.46
|
31.50
|
252,500
|
|
5/26/2025
|
+1.55/+5.18%
|
29.90
|
31.45
|
29.20
|
31.45
|
30.44
|
31.45
|
437,200
|
|
5/23/2025
|
+0.25/+0.84%
|
29.65
|
30.50
|
29.10
|
29.90
|
29.75
|
29.90
|
220,700
|
|
5/22/2025
|
-0.65/-2.15%
|
30.30
|
30.40
|
29.60
|
29.65
|
29.97
|
29.65
|
122,000
|
|
5/21/2025
|
+0.90/+3.06%
|
29.50
|
30.30
|
28.95
|
30.30
|
29.65
|
30.30
|
307,000
|
|
5/20/2025
|
0.00 / 0.00%
|
29.60
|
29.60
|
29.10
|
29.40
|
29.42
|
29.40
|
114,800
|
|
5/19/2025
|
-0.30/-1.01%
|
29.65
|
29.85
|
28.50
|
29.40
|
29.36
|
29.40
|
177,600
|
|
5/16/2025
|
-0.20/-0.67%
|
29.95
|
29.95
|
29.60
|
29.70
|
29.75
|
29.70
|
214,400
|
|
5/15/2025
|
-0.55/-1.81%
|
30.45
|
30.45
|
29.70
|
29.90
|
29.89
|
29.90
|
162,000
|
|
5/14/2025
|
+0.05/+0.16%
|
30.50
|
30.80
|
29.50
|
30.45
|
30.29
|
30.45
|
458,800
|
|
5/13/2025
|
+0.70/+2.36%
|
30.05
|
30.70
|
30.05
|
30.40
|
30.44
|
30.40
|
422,500
|
|
5/12/2025
|
+0.10/+0.34%
|
29.80
|
30.25
|
29.25
|
29.70
|
29.63
|
29.70
|
317,300
|
|
5/9/2025
|
+0.90/+3.14%
|
28.80
|
30.50
|
28.80
|
29.60
|
29.57
|
29.60
|
423,200
|
|
5/8/2025
|
+1.00/+3.61%
|
28.00
|
29.05
|
27.95
|
28.70
|
28.57
|
28.70
|
386,600
|
|
5/7/2025
|
+0.55/+2.03%
|
27.50
|
27.85
|
27.20
|
27.70
|
27.57
|
27.70
|
128,000
|
|
5/6/2025
|
-0.45/-1.63%
|
27.85
|
27.95
|
27.15
|
27.15
|
27.49
|
27.15
|
363,500
|
|
|