Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
5/16/2025
|
-0.30/-0.54%
|
55.80
|
56.00
|
55.00
|
55.50
|
55.75
|
55.50
|
38,100
|
|
5/15/2025
|
+0.40/+0.72%
|
56.00
|
56.60
|
51.00
|
55.80
|
55.09
|
55.80
|
119,200
|
|
5/14/2025
|
+0.40/+0.73%
|
55.50
|
56.00
|
54.60
|
55.40
|
54.87
|
55.40
|
189,200
|
|
5/13/2025
|
-0.80/-1.43%
|
55.90
|
56.50
|
54.80
|
55.00
|
55.01
|
55.00
|
192,400
|
|
5/12/2025
|
+0.60/+1.09%
|
56.00
|
56.00
|
54.80
|
55.80
|
55.10
|
55.80
|
231,100
|
|
5/9/2025
|
-0.80/-1.43%
|
56.90
|
56.90
|
55.10
|
55.20
|
55.99
|
55.20
|
20,800
|
|
5/8/2025
|
+1.40/+2.56%
|
54.00
|
56.50
|
54.00
|
56.00
|
55.61
|
56.00
|
161,300
|
|
5/7/2025
|
-1.20/-2.15%
|
56.10
|
56.10
|
53.30
|
54.60
|
54.54
|
54.60
|
111,700
|
|
5/6/2025
|
+1.00/+1.82%
|
55.80
|
55.90
|
55.30
|
55.80
|
55.75
|
55.80
|
136,400
|
|
5/5/2025
|
-2.10/-3.69%
|
56.90
|
56.90
|
54.80
|
54.80
|
55.22
|
54.80
|
88,600
|
|
4/29/2025
|
+0.20/+0.35%
|
56.90
|
58.00
|
55.60
|
56.90
|
56.02
|
56.90
|
119,700
|
|
4/28/2025
|
-0.70/-1.22%
|
58.90
|
58.90
|
56.30
|
56.70
|
56.86
|
56.70
|
116,000
|
|
4/25/2025
|
-0.50/-0.86%
|
58.00
|
58.10
|
57.40
|
57.40
|
57.82
|
57.40
|
19,200
|
|
4/24/2025
|
-2.10/-3.50%
|
61.00
|
61.00
|
57.40
|
57.90
|
57.81
|
57.90
|
215,200
|
|
4/23/2025
|
0.00 / 0.00%
|
61.40
|
61.50
|
58.60
|
60.00
|
60.38
|
60.00
|
78,600
|
|
4/22/2025
|
0.00 / 0.00%
|
60.00
|
60.00
|
57.90
|
60.00
|
59.31
|
60.00
|
90,500
|
|
4/21/2025
|
+1.20/+2.04%
|
60.00
|
60.00
|
57.30
|
60.00
|
57.99
|
60.00
|
145,200
|
|
4/18/2025
|
-2.00/-3.29%
|
61.90
|
63.50
|
58.80
|
58.80
|
60.10
|
58.80
|
85,900
|
|
4/17/2025
|
0.00 / 0.00%
|
59.50
|
60.80
|
58.90
|
60.80
|
59.91
|
60.80
|
49,700
|
|
4/16/2025
|
+1.20/+2.01%
|
59.20
|
60.80
|
58.00
|
60.80
|
59.30
|
60.80
|
41,700
|
|
|