|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/4/2025
|
-0.60/-1.60%
|
37.40
|
37.50
|
36.70
|
36.90
|
37.00
|
36.90
|
475,100
|
|
|
6/3/2025
|
+0.05/+0.13%
|
37.70
|
38.10
|
37.35
|
37.50
|
37.63
|
37.50
|
716,900
|
|
|
6/2/2025
|
-0.95/-2.47%
|
39.30
|
39.30
|
37.45
|
37.45
|
37.90
|
37.45
|
600,300
|
|
|
5/30/2025
|
+1.65/+4.49%
|
37.20
|
38.40
|
37.15
|
38.40
|
37.98
|
38.40
|
743,300
|
|
|
5/29/2025
|
-0.05/-0.14%
|
37.45
|
37.45
|
36.20
|
36.75
|
36.83
|
36.75
|
302,400
|
|
|
5/28/2025
|
+0.50/+1.38%
|
36.05
|
37.45
|
36.00
|
36.80
|
36.41
|
36.80
|
450,900
|
|
|
5/27/2025
|
-0.05/-0.14%
|
36.45
|
36.80
|
35.80
|
36.30
|
36.10
|
36.30
|
290,300
|
|
|
5/26/2025
|
+1.50/+4.30%
|
35.90
|
36.65
|
35.30
|
36.35
|
36.18
|
36.35
|
593,900
|
|
|
5/23/2025
|
+2.25/+6.90%
|
33.05
|
34.85
|
32.90
|
34.85
|
34.31
|
34.85
|
684,900
|
|
|
5/22/2025
|
+0.50/+1.56%
|
32.00
|
33.70
|
31.90
|
32.60
|
32.42
|
32.60
|
226,300
|
|
|
5/21/2025
|
-0.10/-0.31%
|
32.45
|
32.45
|
31.80
|
32.10
|
32.02
|
32.10
|
180,100
|
|
|
5/20/2025
|
-0.20/-0.62%
|
32.15
|
32.40
|
32.00
|
32.20
|
32.21
|
32.20
|
91,500
|
|
|
5/19/2025
|
-0.45/-1.37%
|
32.85
|
32.85
|
32.20
|
32.40
|
32.54
|
32.40
|
153,500
|
|
|
5/16/2025
|
-0.40/-1.20%
|
33.50
|
33.50
|
32.55
|
32.85
|
32.80
|
32.85
|
107,900
|
|
|
5/15/2025
|
+0.55/+1.68%
|
32.65
|
33.60
|
32.65
|
33.25
|
33.10
|
33.25
|
259,200
|
|
|
5/14/2025
|
+0.35/+1.08%
|
32.20
|
32.95
|
32.20
|
32.70
|
32.49
|
32.70
|
85,200
|
|
|
5/13/2025
|
+0.20/+0.62%
|
32.30
|
32.50
|
32.00
|
32.35
|
32.16
|
32.35
|
169,100
|
|
|
5/12/2025
|
-0.25/-0.77%
|
32.40
|
33.10
|
32.05
|
32.15
|
32.35
|
32.15
|
63,800
|
|
|
5/9/2025
|
+0.80/+2.53%
|
31.40
|
32.95
|
31.40
|
32.40
|
32.24
|
32.40
|
223,000
|
|
|
5/8/2025
|
+0.30/+0.96%
|
31.40
|
31.60
|
31.10
|
31.60
|
31.44
|
31.60
|
68,500
|
|
|