Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
6/2/2025
|
-0.60/-1.59%
|
37.80
|
37.90
|
37.10
|
37.20
|
37.42
|
37.20
|
19,700
|
|
5/30/2025
|
-0.10/-0.26%
|
37.90
|
37.90
|
37.60
|
37.80
|
37.78
|
37.80
|
3,600
|
|
5/29/2025
|
-0.10/-0.26%
|
38.00
|
38.00
|
37.80
|
37.90
|
37.94
|
37.90
|
1,900
|
|
5/28/2025
|
+0.10/+0.26%
|
38.30
|
38.30
|
37.70
|
38.00
|
37.92
|
38.00
|
11,100
|
|
5/27/2025
|
+1.00/+2.71%
|
37.20
|
38.30
|
37.20
|
37.90
|
37.98
|
37.90
|
30,800
|
|
5/26/2025
|
-0.10/-0.27%
|
36.90
|
37.00
|
36.70
|
36.90
|
36.87
|
36.90
|
15,700
|
|
5/23/2025
|
0.00 / 0.00%
|
37.00
|
37.30
|
36.60
|
37.00
|
36.87
|
37.00
|
4,800
|
|
5/22/2025
|
-0.20/-0.54%
|
37.00
|
37.00
|
36.40
|
37.00
|
36.68
|
37.00
|
15,700
|
|
5/21/2025
|
-0.10/-0.27%
|
37.30
|
37.30
|
37.00
|
37.20
|
37.07
|
37.20
|
8,100
|
|
5/20/2025
|
-0.10/-0.27%
|
37.40
|
37.40
|
37.00
|
37.30
|
37.08
|
37.30
|
13,100
|
|
5/19/2025
|
0.00 / 0.00%
|
37.20
|
37.40
|
36.80
|
37.40
|
37.03
|
37.40
|
9,700
|
|
5/16/2025
|
-0.40/-1.06%
|
37.60
|
37.70
|
37.20
|
37.40
|
37.48
|
37.40
|
19,800
|
|
5/15/2025
|
+0.10/+0.27%
|
37.60
|
37.90
|
37.60
|
37.80
|
37.72
|
37.80
|
25,400
|
|
5/14/2025
|
0.00 / 0.00%
|
37.70
|
38.00
|
37.70
|
37.70
|
37.85
|
37.70
|
31,400
|
|
5/13/2025
|
-0.20/-0.53%
|
37.90
|
38.00
|
37.70
|
37.70
|
37.91
|
37.70
|
18,500
|
|
5/12/2025
|
+0.30/+0.80%
|
37.70
|
37.90
|
37.60
|
37.90
|
37.76
|
37.90
|
16,600
|
|
5/9/2025
|
+0.80/+2.17%
|
36.30
|
37.60
|
36.30
|
37.60
|
37.44
|
37.60
|
18,800
|
|
5/8/2025
|
+0.90/+2.51%
|
35.90
|
36.80
|
35.90
|
36.80
|
36.44
|
36.80
|
28,100
|
|
5/7/2025
|
+0.10/+0.28%
|
35.50
|
36.00
|
35.50
|
35.90
|
35.81
|
35.90
|
23,800
|
|
5/6/2025
|
+0.30/+0.85%
|
35.60
|
35.80
|
35.50
|
35.80
|
35.62
|
35.80
|
29,800
|
|
|