|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/30/2025
|
-2.20/-3.81%
|
57.40
|
57.40
|
55.50
|
55.50
|
56.18
|
55.50
|
1,933,400
|
|
|
5/29/2025
|
+0.80/+1.41%
|
58.40
|
58.40
|
57.20
|
57.70
|
57.81
|
57.70
|
1,161,600
|
|
|
5/28/2025
|
-1.50/-2.57%
|
58.40
|
58.60
|
56.60
|
56.90
|
57.26
|
56.90
|
1,754,900
|
|
|
5/27/2025
|
+2.20/+3.91%
|
59.50
|
59.50
|
58.00
|
58.40
|
58.82
|
58.40
|
2,470,100
|
|
|
5/26/2025
|
+3.60/+6.84%
|
52.60
|
56.20
|
52.40
|
56.20
|
54.53
|
56.20
|
2,501,400
|
|
|
5/23/2025
|
-0.50/-0.94%
|
52.80
|
53.20
|
52.50
|
52.60
|
52.71
|
52.60
|
649,800
|
|
|
5/22/2025
|
-0.70/-1.30%
|
54.20
|
54.20
|
53.10
|
53.10
|
53.36
|
53.10
|
915,100
|
|
|
5/21/2025
|
-0.60/-1.10%
|
54.70
|
54.70
|
53.30
|
53.80
|
53.72
|
53.80
|
798,400
|
|
|
5/20/2025
|
+2.20/+4.21%
|
52.00
|
55.40
|
52.00
|
54.40
|
53.78
|
54.40
|
2,155,600
|
|
|
5/19/2025
|
-0.60/-1.14%
|
52.30
|
53.30
|
52.10
|
52.20
|
52.45
|
52.20
|
918,800
|
|
|
5/16/2025
|
-1.10/-2.04%
|
53.90
|
53.90
|
52.80
|
52.80
|
53.09
|
52.80
|
1,444,100
|
|
|
5/15/2025
|
-0.90/-1.64%
|
55.00
|
55.00
|
53.30
|
53.90
|
53.81
|
53.90
|
1,427,000
|
|
|
5/14/2025
|
-0.30/-0.54%
|
54.80
|
54.90
|
53.70
|
54.80
|
54.22
|
54.80
|
1,478,700
|
|
|
5/13/2025
|
+2.30/+4.36%
|
54.00
|
55.30
|
53.60
|
55.10
|
54.58
|
55.10
|
2,718,500
|
|
|
5/12/2025
|
+1.10/+2.13%
|
51.70
|
52.80
|
51.30
|
52.80
|
52.02
|
52.80
|
1,190,600
|
|
|
5/9/2025
|
0.00 / 0.00%
|
52.00
|
52.50
|
50.50
|
51.70
|
51.18
|
51.70
|
1,135,300
|
|
|
5/8/2025
|
-0.10/-0.19%
|
52.10
|
52.70
|
51.50
|
51.70
|
51.95
|
51.70
|
885,500
|
|
|
5/7/2025
|
+0.10/+0.19%
|
51.70
|
51.80
|
50.70
|
51.80
|
51.33
|
51.80
|
949,000
|
|
|
5/6/2025
|
+1.85/+3.71%
|
50.50
|
51.90
|
50.30
|
51.70
|
51.30
|
51.70
|
1,621,500
|
|
|
5/5/2025
|
+0.15/+0.30%
|
50.00
|
50.00
|
48.85
|
49.85
|
49.41
|
49.85
|
993,300
|
|
|