Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
5/30/2025
|
+0.40/+0.67%
|
59.50
|
60.00
|
59.50
|
59.90
|
59.55
|
59.90
|
19,200
|
|
5/29/2025
|
-0.50/-0.83%
|
60.30
|
60.30
|
59.50
|
59.50
|
59.67
|
59.50
|
16,900
|
|
5/28/2025
|
0.00 / 0.00%
|
60.70
|
60.70
|
59.60
|
60.00
|
59.78
|
60.00
|
53,600
|
|
5/27/2025
|
+0.20/+0.33%
|
59.80
|
60.30
|
59.20
|
60.00
|
59.83
|
60.00
|
34,000
|
|
5/26/2025
|
-0.60/-0.99%
|
60.40
|
60.60
|
56.60
|
59.80
|
59.08
|
59.80
|
23,100
|
|
5/23/2025
|
+0.40/+0.67%
|
59.60
|
60.60
|
59.60
|
60.40
|
60.03
|
60.40
|
40,100
|
|
5/22/2025
|
+0.50/+0.84%
|
58.60
|
60.40
|
58.60
|
60.00
|
59.78
|
60.00
|
45,500
|
|
5/21/2025
|
0.00 / 0.00%
|
59.60
|
59.60
|
59.30
|
59.50
|
59.48
|
59.50
|
20,300
|
|
5/20/2025
|
+0.60/+1.02%
|
58.60
|
59.60
|
58.60
|
59.50
|
59.04
|
59.50
|
15,900
|
|
5/19/2025
|
-1.10/-1.83%
|
59.10
|
59.10
|
58.50
|
58.90
|
58.71
|
58.90
|
19,600
|
|
5/16/2025
|
-0.30/-0.50%
|
60.90
|
61.00
|
59.20
|
60.00
|
59.88
|
60.00
|
7,500
|
|
5/15/2025
|
-0.10/-0.16%
|
62.00
|
63.00
|
61.50
|
61.80
|
62.19
|
60.30
|
50,000
|
|
5/14/2025
|
+0.10/+0.16%
|
62.80
|
62.80
|
61.80
|
61.90
|
61.94
|
60.40
|
12,700
|
|
5/13/2025
|
-0.60/-0.96%
|
62.90
|
62.90
|
61.00
|
61.80
|
61.88
|
60.30
|
25,900
|
|
5/12/2025
|
-1.00/-1.58%
|
63.50
|
63.50
|
62.40
|
62.40
|
62.92
|
60.89
|
8,000
|
|
5/9/2025
|
+0.90/+1.44%
|
63.00
|
64.00
|
62.10
|
63.40
|
63.48
|
61.86
|
30,900
|
|
5/8/2025
|
-1.40/-2.19%
|
62.10
|
63.10
|
62.10
|
62.50
|
62.75
|
60.98
|
41,000
|
|
5/7/2025
|
-0.10/-0.16%
|
63.80
|
63.90
|
63.20
|
63.90
|
63.59
|
62.35
|
28,100
|
|
5/6/2025
|
+2.30/+3.73%
|
62.10
|
64.00
|
62.00
|
64.00
|
63.09
|
62.45
|
64,700
|
|
5/5/2025
|
+4.00/+6.93%
|
57.70
|
61.70
|
57.70
|
61.70
|
60.83
|
60.20
|
111,900
|
|
|