|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/3/2025
|
-0.40/-0.51%
|
78.00
|
79.20
|
77.70
|
77.80
|
78.27
|
77.80
|
767,200
|
|
|
6/2/2025
|
-4.30/-5.21%
|
77.00
|
79.60
|
77.00
|
78.20
|
77.83
|
78.20
|
3,028,100
|
|
|
5/30/2025
|
-1.50/-1.79%
|
86.00
|
86.00
|
81.80
|
82.50
|
83.37
|
82.50
|
1,220,600
|
|
|
5/29/2025
|
+4.70/+5.93%
|
84.70
|
84.70
|
82.60
|
84.00
|
83.71
|
84.00
|
2,348,100
|
|
|
5/28/2025
|
-1.00/-1.25%
|
80.80
|
80.90
|
78.90
|
79.30
|
79.72
|
79.30
|
773,000
|
|
|
5/27/2025
|
-0.20/-0.25%
|
81.00
|
81.00
|
80.00
|
80.30
|
80.43
|
80.30
|
538,400
|
|
|
5/26/2025
|
+1.50/+1.90%
|
80.00
|
80.50
|
78.00
|
80.50
|
78.97
|
80.50
|
744,800
|
|
|
5/23/2025
|
+0.10/+0.13%
|
79.00
|
80.00
|
78.00
|
79.00
|
78.66
|
79.00
|
660,300
|
|
|
5/22/2025
|
-1.80/-2.23%
|
80.00
|
80.50
|
78.50
|
78.90
|
78.99
|
78.90
|
1,049,600
|
|
|
5/21/2025
|
-1.60/-1.94%
|
82.60
|
82.60
|
80.10
|
80.70
|
80.94
|
80.70
|
881,100
|
|
|
5/20/2025
|
+0.70/+0.86%
|
81.90
|
82.60
|
81.00
|
82.30
|
82.00
|
82.30
|
1,117,200
|
|
|
5/19/2025
|
+0.60/+0.74%
|
80.90
|
83.10
|
79.90
|
81.60
|
82.18
|
81.60
|
959,400
|
|
|
5/16/2025
|
-3.40/-4.03%
|
84.00
|
84.30
|
81.00
|
81.00
|
81.72
|
81.00
|
1,435,100
|
|
|
5/15/2025
|
-1.60/-1.86%
|
87.00
|
87.00
|
84.00
|
84.40
|
85.00
|
84.40
|
1,447,700
|
|
|
5/14/2025
|
+3.80/+4.62%
|
82.20
|
86.40
|
82.10
|
86.00
|
83.87
|
86.00
|
2,860,500
|
|
|
5/13/2025
|
+3.60/+4.58%
|
79.50
|
84.10
|
79.50
|
82.20
|
82.10
|
82.20
|
4,080,600
|
|
|
5/12/2025
|
+2.20/+2.88%
|
77.00
|
78.60
|
76.00
|
78.60
|
77.44
|
78.60
|
1,664,302
|
|
|
5/9/2025
|
+2.40/+3.24%
|
74.20
|
76.50
|
74.20
|
76.40
|
75.83
|
76.40
|
2,650,400
|
|
|
5/8/2025
|
+1.20/+1.65%
|
72.00
|
74.40
|
72.00
|
74.00
|
73.31
|
74.00
|
1,762,400
|
|
|
5/7/2025
|
-0.80/-1.09%
|
73.20
|
73.30
|
72.30
|
72.80
|
72.70
|
72.80
|
1,248,300
|
|
|