|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/30/2025
|
0.00 / 0.00%
|
30.60
|
30.60
|
30.60
|
30.60
|
30.60
|
30.60
|
0
|
|
|
5/29/2025
|
+0.50/+1.64%
|
30.60
|
31.00
|
30.50
|
31.00
|
30.62
|
31.00
|
1,300
|
|
|
5/28/2025
|
-0.30/-0.89%
|
30.00
|
33.30
|
30.00
|
33.30
|
30.52
|
33.30
|
2,600
|
|
|
5/27/2025
|
-1.10/-3.18%
|
34.60
|
34.60
|
33.40
|
33.50
|
33.57
|
33.50
|
9,000
|
|
|
5/26/2025
|
+0.90/+2.38%
|
38.50
|
39.00
|
38.00
|
38.70
|
38.56
|
34.69
|
16,000
|
|
|
5/23/2025
|
+0.70/+1.88%
|
37.80
|
38.00
|
37.50
|
38.00
|
37.78
|
34.06
|
5,400
|
|
|
5/22/2025
|
+0.90/+2.49%
|
37.50
|
37.50
|
36.50
|
37.00
|
37.32
|
33.17
|
10,200
|
|
|
5/21/2025
|
+0.30/+0.84%
|
36.00
|
36.50
|
36.00
|
36.10
|
36.08
|
32.36
|
10,500
|
|
|
5/20/2025
|
-0.60/-1.65%
|
35.70
|
36.00
|
35.60
|
35.80
|
35.75
|
32.09
|
2,400
|
|
|
5/19/2025
|
-0.40/-1.08%
|
35.00
|
36.80
|
35.00
|
36.50
|
36.39
|
32.72
|
1,900
|
|
|
5/16/2025
|
-0.10/-0.27%
|
37.40
|
37.40
|
36.80
|
36.80
|
36.88
|
32.99
|
3,600
|
|
|
5/15/2025
|
+0.50/+1.36%
|
37.00
|
37.50
|
36.80
|
37.40
|
36.90
|
33.52
|
4,200
|
|
|
5/14/2025
|
0.00 / 0.00%
|
37.50
|
37.50
|
36.80
|
36.80
|
36.92
|
32.99
|
3,500
|
|
|
5/13/2025
|
-0.30/-0.81%
|
37.50
|
37.50
|
36.50
|
36.70
|
36.77
|
32.90
|
8,100
|
|
|
5/12/2025
|
+2.60/+7.58%
|
37.00
|
37.00
|
36.90
|
36.90
|
37.00
|
33.08
|
1,500
|
|
|
5/9/2025
|
+1.40/+4.20%
|
34.00
|
35.00
|
34.00
|
34.70
|
34.31
|
31.10
|
18,900
|
|
|
5/8/2025
|
+0.40/+1.21%
|
33.10
|
33.50
|
33.10
|
33.50
|
33.32
|
30.03
|
2,200
|
|
|
5/7/2025
|
0.00 / 0.00%
|
33.10
|
33.10
|
33.10
|
33.10
|
33.10
|
29.67
|
0
|
|
|
5/6/2025
|
-0.70/-2.08%
|
34.00
|
34.00
|
33.00
|
33.00
|
33.09
|
29.58
|
1,100
|
|
|
5/5/2025
|
0.00 / 0.00%
|
33.70
|
33.70
|
33.70
|
33.70
|
33.70
|
30.21
|
0
|
|
|