Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
6/11/2025
|
+0.05/+0.15%
|
33.70
|
33.75
|
33.60
|
33.65
|
33.65
|
33.65
|
45,200
|
|
6/10/2025
|
-0.15/-0.44%
|
33.75
|
33.80
|
33.60
|
33.60
|
33.67
|
33.60
|
33,700
|
|
6/9/2025
|
+0.15/+0.45%
|
33.60
|
33.75
|
33.60
|
33.75
|
33.63
|
33.75
|
81,400
|
|
6/6/2025
|
-0.15/-0.44%
|
33.75
|
33.80
|
33.50
|
33.60
|
33.64
|
33.60
|
119,700
|
|
6/5/2025
|
-0.05/-0.15%
|
33.75
|
33.80
|
33.70
|
33.75
|
33.76
|
33.75
|
81,300
|
|
6/4/2025
|
0.00 / 0.00%
|
33.80
|
33.85
|
33.70
|
33.80
|
33.77
|
33.80
|
104,300
|
|
6/3/2025
|
+0.05/+0.15%
|
34.10
|
34.10
|
33.70
|
33.80
|
33.78
|
33.80
|
125,200
|
|
6/2/2025
|
+0.10/+0.30%
|
33.65
|
33.90
|
33.60
|
33.75
|
33.78
|
33.75
|
111,400
|
|
5/30/2025
|
-0.05/-0.15%
|
33.90
|
33.95
|
33.55
|
33.65
|
33.64
|
33.65
|
86,500
|
|
5/29/2025
|
-0.45/-1.32%
|
34.00
|
34.25
|
33.70
|
33.70
|
33.86
|
33.70
|
230,900
|
|
5/28/2025
|
0.00 / 0.00%
|
34.15
|
34.20
|
33.95
|
34.15
|
34.10
|
34.15
|
157,100
|
|
5/27/2025
|
+0.05/+0.15%
|
34.00
|
34.15
|
33.80
|
34.15
|
33.97
|
34.15
|
141,400
|
|
5/26/2025
|
+0.10/+0.29%
|
33.70
|
34.10
|
32.70
|
34.10
|
33.40
|
34.10
|
276,200
|
|
5/23/2025
|
0.00 / 0.00%
|
34.45
|
34.45
|
33.50
|
34.00
|
33.82
|
34.00
|
416,700
|
|
5/22/2025
|
-2.10/-5.82%
|
33.95
|
35.25
|
33.90
|
34.00
|
34.53
|
34.00
|
662,300
|
|
5/21/2025
|
-0.90/-1.98%
|
45.60
|
45.65
|
43.70
|
44.50
|
44.68
|
36.10
|
966,700
|
|
5/20/2025
|
-0.65/-1.41%
|
46.50
|
46.50
|
45.05
|
45.40
|
45.79
|
36.83
|
687,700
|
|
5/19/2025
|
+0.85/+1.88%
|
45.50
|
46.20
|
45.50
|
46.05
|
45.95
|
37.36
|
1,232,600
|
|
5/16/2025
|
+0.70/+1.57%
|
44.70
|
45.40
|
44.45
|
45.20
|
45.01
|
36.67
|
693,200
|
|
5/15/2025
|
+0.20/+0.45%
|
44.35
|
44.65
|
44.35
|
44.50
|
44.48
|
36.10
|
328,900
|
|
|