Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
5/30/2025
|
-0.05/-0.11%
|
46.25
|
46.70
|
46.25
|
46.35
|
46.37
|
46.35
|
3,200
|
|
5/29/2025
|
+0.10/+0.22%
|
46.40
|
46.50
|
46.25
|
46.40
|
46.37
|
46.40
|
21,400
|
|
5/28/2025
|
+0.05/+0.11%
|
46.40
|
46.40
|
46.30
|
46.30
|
46.39
|
46.30
|
11,800
|
|
5/27/2025
|
+0.05/+0.11%
|
46.25
|
46.60
|
45.45
|
46.25
|
46.20
|
46.25
|
11,700
|
|
5/26/2025
|
0.00 / 0.00%
|
46.35
|
46.40
|
46.20
|
46.20
|
46.35
|
46.20
|
76,700
|
|
5/23/2025
|
+0.20/+0.43%
|
46.00
|
46.40
|
46.00
|
46.20
|
46.06
|
46.20
|
10,400
|
|
5/22/2025
|
-0.35/-0.76%
|
46.00
|
46.15
|
46.00
|
46.00
|
46.01
|
46.00
|
2,300
|
|
5/21/2025
|
-0.05/-0.11%
|
46.40
|
46.40
|
46.30
|
46.35
|
46.38
|
46.35
|
4,900
|
|
5/20/2025
|
-0.10/-0.22%
|
46.60
|
46.60
|
46.40
|
46.40
|
46.45
|
46.40
|
6,200
|
|
5/19/2025
|
-0.40/-0.85%
|
46.90
|
46.90
|
46.50
|
46.50
|
46.77
|
46.50
|
5,200
|
|
5/16/2025
|
-0.10/-0.21%
|
47.50
|
47.50
|
46.90
|
46.90
|
47.20
|
46.90
|
12,200
|
|
5/15/2025
|
+0.65/+1.40%
|
46.35
|
47.40
|
46.35
|
47.00
|
46.71
|
47.00
|
5,800
|
|
5/14/2025
|
+0.25/+0.54%
|
46.00
|
46.35
|
46.00
|
46.35
|
46.22
|
46.35
|
6,900
|
|
5/13/2025
|
+0.10/+0.22%
|
46.00
|
46.20
|
46.00
|
46.10
|
46.05
|
46.10
|
7,600
|
|
5/12/2025
|
+0.30/+0.66%
|
45.70
|
46.00
|
45.70
|
46.00
|
45.82
|
46.00
|
8,500
|
|
5/9/2025
|
+0.15/+0.33%
|
45.55
|
46.00
|
45.55
|
45.70
|
45.66
|
45.70
|
11,000
|
|
5/8/2025
|
0.00 / 0.00%
|
45.50
|
45.55
|
45.40
|
45.55
|
45.49
|
45.55
|
4,100
|
|
5/7/2025
|
+0.05/+0.11%
|
46.00
|
46.00
|
45.50
|
45.55
|
45.61
|
45.55
|
9,300
|
|
5/6/2025
|
+0.30/+0.66%
|
45.20
|
46.00
|
45.20
|
45.50
|
45.52
|
45.50
|
14,500
|
|
5/5/2025
|
-0.20/-0.44%
|
45.40
|
45.40
|
45.15
|
45.20
|
45.25
|
45.20
|
9,100
|
|
|