Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
6/5/2025
|
-0.20/-0.60%
|
33.50
|
33.90
|
33.10
|
33.30
|
33.42
|
33.30
|
743,400
|
|
6/4/2025
|
-0.50/-1.47%
|
34.10
|
34.20
|
33.50
|
33.50
|
33.69
|
33.50
|
766,500
|
|
6/3/2025
|
+1.10/+3.34%
|
33.00
|
35.10
|
33.00
|
34.00
|
34.29
|
34.00
|
1,754,100
|
|
6/2/2025
|
+1.20/+3.79%
|
31.50
|
32.90
|
31.50
|
32.90
|
32.30
|
32.90
|
787,100
|
|
5/30/2025
|
+0.50/+1.60%
|
31.30
|
32.90
|
31.00
|
31.70
|
31.94
|
31.70
|
1,438,300
|
|
5/29/2025
|
-0.40/-1.27%
|
31.80
|
32.00
|
31.20
|
31.20
|
31.49
|
31.20
|
264,100
|
|
5/28/2025
|
+0.50/+1.61%
|
31.40
|
32.20
|
31.40
|
31.60
|
31.76
|
31.60
|
1,022,900
|
|
5/27/2025
|
+0.30/+0.97%
|
30.90
|
31.60
|
30.70
|
31.10
|
31.14
|
31.10
|
673,400
|
|
5/26/2025
|
+0.80/+2.67%
|
30.20
|
30.90
|
29.20
|
30.80
|
30.19
|
30.80
|
569,200
|
|
5/23/2025
|
-0.40/-1.32%
|
30.50
|
30.60
|
30.00
|
30.00
|
30.19
|
30.00
|
370,600
|
|
5/22/2025
|
-0.30/-0.98%
|
30.40
|
31.30
|
30.30
|
30.40
|
30.72
|
30.40
|
699,600
|
|
5/21/2025
|
-0.20/-0.65%
|
31.00
|
31.20
|
30.40
|
30.70
|
30.66
|
30.70
|
568,400
|
|
5/20/2025
|
+0.30/+0.98%
|
30.50
|
31.10
|
30.40
|
30.90
|
30.68
|
30.90
|
498,200
|
|
5/19/2025
|
-0.70/-2.24%
|
31.30
|
31.30
|
30.60
|
30.60
|
30.81
|
30.60
|
542,000
|
|
5/16/2025
|
-0.30/-0.95%
|
31.80
|
32.20
|
31.20
|
31.30
|
31.86
|
31.30
|
1,095,000
|
|
5/15/2025
|
-0.10/-0.32%
|
31.80
|
32.40
|
31.50
|
31.60
|
31.77
|
31.60
|
520,700
|
|
5/14/2025
|
+0.40/+1.28%
|
31.40
|
31.80
|
31.00
|
31.70
|
31.47
|
31.70
|
760,400
|
|
5/13/2025
|
+0.40/+1.29%
|
31.40
|
32.20
|
31.20
|
31.30
|
31.60
|
31.30
|
796,300
|
|
5/12/2025
|
+0.50/+1.64%
|
31.20
|
31.60
|
30.30
|
30.90
|
30.52
|
30.90
|
307,800
|
|
5/9/2025
|
-0.30/-0.98%
|
30.90
|
31.00
|
30.40
|
30.40
|
30.73
|
30.40
|
362,600
|
|
|