Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
5/30/2025
|
+0.15/+0.37%
|
41.80
|
41.80
|
40.50
|
40.95
|
40.65
|
40.95
|
17,700
|
|
5/29/2025
|
-0.45/-1.09%
|
41.35
|
41.35
|
40.50
|
40.80
|
40.80
|
40.80
|
10,800
|
|
5/28/2025
|
+0.05/+0.12%
|
41.00
|
41.25
|
40.80
|
41.25
|
41.01
|
41.25
|
10,100
|
|
5/27/2025
|
+0.70/+1.73%
|
40.65
|
41.20
|
40.65
|
41.20
|
41.08
|
41.20
|
7,600
|
|
5/26/2025
|
-0.70/-1.70%
|
40.65
|
40.80
|
40.50
|
40.50
|
40.64
|
40.50
|
15,100
|
|
5/23/2025
|
+0.25/+0.61%
|
40.90
|
41.25
|
40.55
|
41.20
|
40.96
|
41.20
|
8,200
|
|
5/22/2025
|
-0.35/-0.85%
|
41.00
|
41.30
|
40.65
|
40.95
|
40.90
|
40.95
|
34,100
|
|
5/21/2025
|
+0.20/+0.49%
|
41.00
|
41.30
|
41.00
|
41.30
|
41.01
|
41.30
|
8,600
|
|
5/20/2025
|
+0.10/+0.24%
|
41.10
|
41.20
|
40.80
|
41.10
|
41.00
|
41.10
|
20,700
|
|
5/19/2025
|
-0.30/-0.73%
|
41.20
|
41.40
|
41.00
|
41.00
|
41.10
|
41.00
|
46,300
|
|
5/16/2025
|
-0.20/-0.48%
|
41.35
|
41.35
|
41.00
|
41.30
|
41.04
|
41.30
|
45,700
|
|
5/15/2025
|
-0.10/-0.24%
|
41.60
|
41.60
|
41.05
|
41.50
|
41.28
|
41.50
|
15,000
|
|
5/14/2025
|
+0.30/+0.73%
|
41.30
|
41.95
|
41.25
|
41.60
|
41.50
|
41.60
|
23,600
|
|
5/13/2025
|
+0.05/+0.12%
|
41.30
|
41.35
|
41.05
|
41.30
|
41.19
|
41.30
|
35,500
|
|
5/12/2025
|
+0.30/+0.73%
|
40.95
|
41.25
|
40.95
|
41.25
|
41.06
|
41.25
|
12,200
|
|
5/9/2025
|
-0.30/-0.73%
|
41.25
|
41.25
|
40.95
|
40.95
|
41.20
|
40.95
|
11,100
|
|
5/8/2025
|
+0.30/+0.73%
|
40.90
|
41.30
|
40.85
|
41.25
|
40.99
|
41.25
|
21,800
|
|
5/7/2025
|
-0.40/-0.97%
|
41.40
|
41.40
|
40.95
|
40.95
|
40.98
|
40.95
|
9,100
|
|
5/6/2025
|
0.00 / 0.00%
|
41.45
|
41.45
|
40.95
|
41.35
|
41.13
|
41.35
|
12,800
|
|
5/5/2025
|
+0.10/+0.24%
|
41.15
|
41.45
|
41.00
|
41.35
|
41.24
|
41.35
|
7,500
|
|
|