Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
5/30/2025
|
-1.00/-1.65%
|
60.50
|
60.50
|
58.90
|
59.50
|
59.29
|
59.50
|
31,300
|
|
5/29/2025
|
+1.70/+2.89%
|
60.30
|
60.50
|
59.00
|
60.50
|
59.96
|
60.50
|
53,500
|
|
5/28/2025
|
-0.60/-1.01%
|
58.60
|
59.40
|
58.50
|
58.80
|
58.84
|
58.80
|
39,500
|
|
5/27/2025
|
-0.20/-0.34%
|
59.70
|
59.80
|
58.00
|
59.40
|
58.93
|
59.40
|
30,100
|
|
5/26/2025
|
+3.50/+6.24%
|
57.00
|
59.60
|
55.90
|
59.60
|
58.33
|
59.60
|
83,200
|
|
5/23/2025
|
+1.60/+2.94%
|
54.20
|
56.40
|
54.10
|
56.10
|
55.64
|
56.10
|
78,800
|
|
5/22/2025
|
+0.20/+0.37%
|
54.30
|
54.60
|
54.00
|
54.50
|
54.28
|
54.50
|
16,900
|
|
5/21/2025
|
-0.40/-0.73%
|
54.70
|
55.60
|
54.30
|
54.30
|
54.62
|
54.30
|
32,500
|
|
5/20/2025
|
+0.80/+1.48%
|
53.70
|
55.30
|
53.70
|
54.70
|
54.76
|
54.70
|
68,200
|
|
5/19/2025
|
-0.40/-0.74%
|
54.30
|
54.60
|
53.50
|
53.90
|
54.07
|
53.90
|
39,500
|
|
5/16/2025
|
-1.00/-1.81%
|
55.30
|
55.30
|
54.00
|
54.30
|
54.27
|
54.30
|
40,400
|
|
5/15/2025
|
+1.00/+1.84%
|
53.80
|
55.40
|
53.80
|
55.30
|
54.60
|
55.30
|
33,500
|
|
5/14/2025
|
-0.90/-1.63%
|
55.20
|
56.00
|
54.00
|
54.30
|
54.46
|
54.30
|
70,500
|
|
5/13/2025
|
+1.60/+2.99%
|
53.90
|
55.70
|
53.80
|
55.20
|
54.46
|
55.20
|
92,300
|
|
5/12/2025
|
+0.20/+0.37%
|
53.40
|
54.20
|
53.00
|
53.60
|
53.42
|
53.60
|
51,000
|
|
5/9/2025
|
-0.80/-1.48%
|
54.30
|
54.80
|
53.30
|
53.40
|
53.85
|
53.40
|
45,900
|
|
5/8/2025
|
+1.20/+2.26%
|
53.00
|
54.60
|
53.00
|
54.20
|
53.88
|
54.20
|
12,600
|
|
5/7/2025
|
-0.80/-1.49%
|
53.80
|
53.80
|
53.00
|
53.00
|
53.25
|
53.00
|
54,400
|
|
5/6/2025
|
+2.00/+3.86%
|
52.30
|
55.30
|
52.30
|
53.80
|
53.90
|
53.80
|
63,400
|
|
5/5/2025
|
0.00 / 0.00%
|
51.90
|
52.80
|
51.50
|
51.80
|
51.76
|
51.80
|
47,900
|
|
|