Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
5/28/2025
|
0.00 / 0.00%
|
27.10
|
27.60
|
27.00
|
27.00
|
27.27
|
27.00
|
4,700,000
|
|
5/27/2025
|
+0.10/+0.37%
|
24.30
|
27.20
|
24.30
|
27.00
|
27.01
|
27.00
|
4,492,600
|
|
5/26/2025
|
+0.50/+1.89%
|
26.40
|
26.90
|
25.90
|
26.90
|
26.43
|
26.90
|
3,623,500
|
|
5/23/2025
|
-0.50/-1.86%
|
26.80
|
27.00
|
26.40
|
26.40
|
26.58
|
26.40
|
3,731,400
|
|
5/22/2025
|
-0.20/-0.74%
|
27.30
|
27.50
|
26.70
|
26.90
|
27.13
|
26.90
|
5,784,700
|
|
5/21/2025
|
-0.40/-1.45%
|
27.50
|
27.80
|
26.90
|
27.10
|
27.20
|
27.10
|
3,609,600
|
|
5/20/2025
|
+0.20/+0.73%
|
27.20
|
27.70
|
27.10
|
27.50
|
27.34
|
27.50
|
3,633,900
|
|
5/19/2025
|
-0.20/-0.73%
|
27.80
|
27.80
|
27.00
|
27.30
|
27.21
|
27.30
|
3,296,000
|
|
5/16/2025
|
-0.30/-1.08%
|
27.80
|
28.20
|
27.40
|
27.50
|
27.82
|
27.50
|
4,861,600
|
|
5/15/2025
|
+0.20/+0.72%
|
27.60
|
28.10
|
27.60
|
27.80
|
27.82
|
27.80
|
4,589,500
|
|
5/14/2025
|
+0.50/+1.85%
|
27.10
|
27.70
|
26.80
|
27.60
|
27.30
|
27.60
|
7,034,500
|
|
5/13/2025
|
+0.30/+1.12%
|
27.00
|
27.60
|
26.90
|
27.10
|
27.27
|
27.10
|
4,457,200
|
|
5/12/2025
|
+0.20/+0.75%
|
26.70
|
26.90
|
26.40
|
26.80
|
26.59
|
26.80
|
2,793,200
|
|
5/9/2025
|
-0.30/-1.12%
|
27.00
|
27.10
|
26.50
|
26.60
|
26.71
|
26.60
|
2,057,100
|
|
5/8/2025
|
+0.30/+1.13%
|
26.60
|
27.10
|
26.40
|
26.90
|
26.77
|
26.90
|
3,569,600
|
|
5/7/2025
|
-0.20/-0.75%
|
26.80
|
26.80
|
26.30
|
26.60
|
26.51
|
26.60
|
2,748,900
|
|
5/6/2025
|
-0.10/-0.37%
|
27.00
|
27.50
|
26.70
|
26.80
|
27.10
|
26.80
|
3,461,600
|
|
5/5/2025
|
+0.10/+0.37%
|
26.80
|
27.30
|
26.60
|
26.90
|
26.88
|
26.90
|
2,157,900
|
|
4/29/2025
|
-0.20/-0.74%
|
27.00
|
27.10
|
26.70
|
26.80
|
26.84
|
26.80
|
2,151,700
|
|
4/28/2025
|
+0.40/+1.50%
|
26.60
|
27.10
|
26.50
|
27.00
|
26.83
|
27.00
|
2,150,700
|
|
|