Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
5/30/2025
|
-1.40/-2.72%
|
51.70
|
51.70
|
49.80
|
50.10
|
50.46
|
50.10
|
137,100
|
|
5/29/2025
|
+1.40/+2.79%
|
50.10
|
52.40
|
50.10
|
51.50
|
51.51
|
51.50
|
411,900
|
|
5/28/2025
|
+1.20/+2.45%
|
48.90
|
50.70
|
48.90
|
50.10
|
49.88
|
50.10
|
368,000
|
|
5/27/2025
|
-0.20/-0.41%
|
49.80
|
50.00
|
48.90
|
48.90
|
49.22
|
48.90
|
182,900
|
|
5/26/2025
|
+2.10/+4.47%
|
47.00
|
49.40
|
46.60
|
49.10
|
48.07
|
49.10
|
288,700
|
|
5/23/2025
|
-0.30/-0.63%
|
47.30
|
47.50
|
47.00
|
47.00
|
47.22
|
47.00
|
136,900
|
|
5/22/2025
|
0.00 / 0.00%
|
47.30
|
47.50
|
46.90
|
47.30
|
47.22
|
47.30
|
102,100
|
|
5/21/2025
|
-0.30/-0.63%
|
47.90
|
47.90
|
47.00
|
47.30
|
47.25
|
47.30
|
75,100
|
|
5/20/2025
|
+0.50/+1.06%
|
47.10
|
47.80
|
47.00
|
47.60
|
47.35
|
47.60
|
157,500
|
|
5/19/2025
|
-0.70/-1.46%
|
47.80
|
47.80
|
47.00
|
47.10
|
47.27
|
47.10
|
98,600
|
|
5/16/2025
|
-0.80/-1.65%
|
49.00
|
49.00
|
47.80
|
47.80
|
48.09
|
47.80
|
170,400
|
|
5/15/2025
|
-0.30/-0.61%
|
49.40
|
49.40
|
48.50
|
48.60
|
48.77
|
48.60
|
116,100
|
|
5/14/2025
|
+0.90/+1.88%
|
48.40
|
49.50
|
48.40
|
48.90
|
48.95
|
48.90
|
266,900
|
|
5/13/2025
|
+1.30/+2.78%
|
46.70
|
48.00
|
46.70
|
48.00
|
47.58
|
48.00
|
233,300
|
|
5/12/2025
|
+0.10/+0.21%
|
46.60
|
47.30
|
46.00
|
46.70
|
46.47
|
46.70
|
88,100
|
|
5/9/2025
|
0.00 / 0.00%
|
47.00
|
47.40
|
46.40
|
46.60
|
46.71
|
46.60
|
112,100
|
|
5/8/2025
|
+0.40/+0.87%
|
46.20
|
46.80
|
45.90
|
46.60
|
46.39
|
46.60
|
219,900
|
|
5/7/2025
|
-0.70/-1.49%
|
47.40
|
47.40
|
46.00
|
46.20
|
46.47
|
46.20
|
234,300
|
|
5/6/2025
|
-0.10/-0.21%
|
47.00
|
48.00
|
46.40
|
46.90
|
46.87
|
46.90
|
160,200
|
|
5/5/2025
|
+0.50/+1.08%
|
46.60
|
47.50
|
46.50
|
47.00
|
46.81
|
47.00
|
139,800
|
|
|