Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
5/30/2025
|
0.00 / 0.00%
|
29.90
|
29.90
|
29.85
|
29.90
|
29.89
|
29.90
|
6,900
|
|
5/29/2025
|
0.00 / 0.00%
|
29.90
|
29.90
|
29.90
|
29.90
|
29.90
|
29.90
|
400
|
|
5/28/2025
|
0.00 / 0.00%
|
30.20
|
30.20
|
29.90
|
29.90
|
30.00
|
29.90
|
1,200
|
|
5/27/2025
|
0.00 / 0.00%
|
29.90
|
29.90
|
29.90
|
29.90
|
29.90
|
29.90
|
6,000
|
|
5/26/2025
|
0.00 / 0.00%
|
30.00
|
30.00
|
29.90
|
29.90
|
29.91
|
29.90
|
900
|
|
5/23/2025
|
+0.10/+0.34%
|
30.00
|
30.00
|
29.80
|
29.90
|
29.95
|
29.90
|
600
|
|
5/22/2025
|
-0.40/-1.32%
|
30.00
|
30.00
|
29.80
|
29.80
|
29.94
|
29.80
|
700
|
|
5/21/2025
|
0.00 / 0.00%
|
30.20
|
30.30
|
30.00
|
30.20
|
30.16
|
30.20
|
5,200
|
|
5/20/2025
|
0.00 / 0.00%
|
30.20
|
30.20
|
30.15
|
30.20
|
30.20
|
30.20
|
3,200
|
|
5/19/2025
|
+0.10/+0.33%
|
30.60
|
30.80
|
30.10
|
30.20
|
30.35
|
30.20
|
1,700
|
|
5/16/2025
|
+0.60/+2.03%
|
29.50
|
30.10
|
29.50
|
30.10
|
29.78
|
30.10
|
1,300
|
|
5/15/2025
|
-0.25/-0.81%
|
31.05
|
31.05
|
30.50
|
30.80
|
30.87
|
29.50
|
8,400
|
|
5/14/2025
|
+0.05/+0.16%
|
31.05
|
31.10
|
31.00
|
31.05
|
31.06
|
29.74
|
2,400
|
|
5/13/2025
|
-0.05/-0.16%
|
30.60
|
31.00
|
30.60
|
31.00
|
30.70
|
29.69
|
1,200
|
|
5/12/2025
|
-0.50/-1.58%
|
31.40
|
31.40
|
30.40
|
31.05
|
31.12
|
29.74
|
1,500
|
|
5/9/2025
|
+0.05/+0.16%
|
31.05
|
31.55
|
31.00
|
31.55
|
31.06
|
30.22
|
4,900
|
|
5/8/2025
|
+0.15/+0.48%
|
31.40
|
31.50
|
31.40
|
31.50
|
31.49
|
30.17
|
2,200
|
|
5/7/2025
|
+0.15/+0.48%
|
31.35
|
31.35
|
31.35
|
31.35
|
31.35
|
30.03
|
100
|
|
5/6/2025
|
+0.20/+0.65%
|
31.00
|
31.80
|
31.00
|
31.20
|
31.24
|
29.88
|
4,200
|
|
5/5/2025
|
0.00 / 0.00%
|
30.50
|
31.00
|
28.90
|
31.00
|
30.62
|
29.69
|
12,400
|
|
|