Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
5/30/2025
|
+0.40/+0.56%
|
71.70
|
72.00
|
70.70
|
71.80
|
71.25
|
71.80
|
559,533
|
|
5/29/2025
|
-1.00/-1.38%
|
72.40
|
72.60
|
71.00
|
71.40
|
71.61
|
71.40
|
560,300
|
|
5/28/2025
|
-0.40/-0.55%
|
73.20
|
73.40
|
71.90
|
72.40
|
72.43
|
72.40
|
668,100
|
|
5/27/2025
|
+0.90/+1.25%
|
72.40
|
74.00
|
71.90
|
72.80
|
73.21
|
72.80
|
1,443,600
|
|
5/26/2025
|
+1.50/+2.13%
|
71.20
|
71.90
|
69.00
|
71.90
|
70.73
|
71.90
|
687,300
|
|
5/23/2025
|
-0.20/-0.28%
|
70.20
|
71.00
|
70.00
|
70.40
|
70.29
|
70.40
|
507,300
|
|
5/22/2025
|
-1.20/-1.67%
|
71.70
|
72.90
|
69.80
|
70.60
|
71.42
|
70.60
|
791,900
|
|
5/21/2025
|
-0.70/-0.97%
|
72.50
|
73.30
|
71.30
|
71.80
|
71.91
|
71.80
|
590,500
|
|
5/20/2025
|
+1.90/+2.69%
|
70.60
|
73.00
|
70.60
|
72.50
|
71.93
|
72.50
|
1,161,000
|
|
5/19/2025
|
-0.40/-0.56%
|
70.70
|
72.00
|
70.40
|
70.60
|
71.32
|
70.60
|
614,500
|
|
5/16/2025
|
0.00 / 0.00%
|
71.00
|
72.10
|
70.70
|
71.00
|
71.40
|
71.00
|
879,200
|
|
5/15/2025
|
-0.50/-0.70%
|
71.20
|
71.60
|
70.80
|
71.00
|
71.22
|
71.00
|
651,600
|
|
5/14/2025
|
+2.80/+4.08%
|
69.00
|
72.10
|
68.80
|
71.50
|
70.74
|
71.50
|
1,761,700
|
|
5/13/2025
|
-0.30/-0.43%
|
69.50
|
69.50
|
68.60
|
68.70
|
68.89
|
68.70
|
645,300
|
|
5/12/2025
|
+0.30/+0.44%
|
69.30
|
70.30
|
68.50
|
69.00
|
68.96
|
69.00
|
719,800
|
|
5/9/2025
|
-1.00/-1.43%
|
69.80
|
69.90
|
68.70
|
68.70
|
69.13
|
68.70
|
605,200
|
|
5/8/2025
|
+0.20/+0.29%
|
70.00
|
70.30
|
69.60
|
69.70
|
69.85
|
69.70
|
346,700
|
|
5/7/2025
|
-0.20/-0.29%
|
69.70
|
71.10
|
69.50
|
69.50
|
70.25
|
69.50
|
618,000
|
|
5/6/2025
|
-0.80/-1.13%
|
70.90
|
70.90
|
69.70
|
69.70
|
70.28
|
69.70
|
685,100
|
|
5/5/2025
|
+2.00/+2.92%
|
69.30
|
70.70
|
68.00
|
70.50
|
69.79
|
70.50
|
607,600
|
|
|