|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/19/2025
|
-0.60/-1.14%
|
52.30
|
53.30
|
52.10
|
52.20
|
52.45
|
52.20
|
918,800
|
|
|
5/16/2025
|
-1.10/-2.04%
|
53.90
|
53.90
|
52.80
|
52.80
|
53.09
|
52.80
|
1,444,100
|
|
|
5/15/2025
|
-0.90/-1.64%
|
55.00
|
55.00
|
53.30
|
53.90
|
53.81
|
53.90
|
1,427,000
|
|
|
5/14/2025
|
-0.30/-0.54%
|
54.80
|
54.90
|
53.70
|
54.80
|
54.22
|
54.80
|
1,478,700
|
|
|
5/13/2025
|
+2.30/+4.36%
|
54.00
|
55.30
|
53.60
|
55.10
|
54.58
|
55.10
|
2,718,500
|
|
|
5/12/2025
|
+1.10/+2.13%
|
51.70
|
52.80
|
51.30
|
52.80
|
52.02
|
52.80
|
1,190,600
|
|
|
5/9/2025
|
0.00 / 0.00%
|
52.00
|
52.50
|
50.50
|
51.70
|
51.18
|
51.70
|
1,135,300
|
|
|
5/8/2025
|
-0.10/-0.19%
|
52.10
|
52.70
|
51.50
|
51.70
|
51.95
|
51.70
|
885,500
|
|
|
5/7/2025
|
+0.10/+0.19%
|
51.70
|
51.80
|
50.70
|
51.80
|
51.33
|
51.80
|
949,000
|
|
|
5/6/2025
|
+1.85/+3.71%
|
50.50
|
51.90
|
50.30
|
51.70
|
51.30
|
51.70
|
1,621,500
|
|
|
5/5/2025
|
+0.15/+0.30%
|
50.00
|
50.00
|
48.85
|
49.85
|
49.41
|
49.85
|
993,300
|
|
|
4/29/2025
|
+1.70/+3.54%
|
48.50
|
49.85
|
48.30
|
49.70
|
49.12
|
49.70
|
923,100
|
|
|
4/28/2025
|
-1.70/-3.42%
|
50.00
|
50.00
|
47.95
|
48.00
|
48.54
|
48.00
|
1,708,200
|
|
|
4/25/2025
|
+1.55/+3.22%
|
49.10
|
50.40
|
48.60
|
49.70
|
49.71
|
49.70
|
1,789,500
|
|
|
4/24/2025
|
+3.15/+7.00%
|
45.00
|
48.15
|
45.00
|
48.15
|
47.93
|
48.15
|
2,182,000
|
|
|
4/23/2025
|
+1.25/+2.86%
|
45.00
|
45.70
|
44.30
|
45.00
|
44.98
|
45.00
|
2,012,300
|
|
|
4/22/2025
|
-3.25/-6.91%
|
46.10
|
46.75
|
43.75
|
43.75
|
44.53
|
43.75
|
1,782,900
|
|
|
4/21/2025
|
-1.00/-2.08%
|
48.50
|
48.70
|
47.00
|
47.00
|
47.35
|
47.00
|
808,100
|
|
|
4/18/2025
|
+2.10/+4.58%
|
47.00
|
48.50
|
47.00
|
48.00
|
47.90
|
48.00
|
1,837,400
|
|
|
4/17/2025
|
-2.35/-4.87%
|
48.20
|
48.20
|
45.00
|
45.90
|
45.88
|
45.90
|
1,697,400
|
|
|