Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
5/28/2025
|
+0.50/+2.53%
|
19.95
|
20.45
|
19.90
|
20.30
|
20.30
|
20.30
|
115,800
|
|
5/27/2025
|
-0.20/-1.00%
|
20.00
|
20.40
|
19.80
|
19.80
|
20.02
|
19.80
|
108,200
|
|
5/26/2025
|
+0.25/+1.27%
|
19.75
|
20.00
|
19.30
|
20.00
|
19.59
|
20.00
|
74,200
|
|
5/23/2025
|
-0.70/-3.42%
|
20.05
|
20.30
|
19.75
|
19.75
|
19.95
|
19.75
|
169,300
|
|
5/22/2025
|
-0.25/-1.21%
|
20.65
|
20.65
|
20.00
|
20.45
|
20.16
|
20.45
|
186,200
|
|
5/21/2025
|
+0.25/+1.22%
|
20.90
|
21.00
|
20.30
|
20.70
|
20.65
|
20.70
|
116,800
|
|
5/20/2025
|
+0.45/+2.25%
|
20.25
|
21.00
|
20.05
|
20.45
|
20.64
|
20.45
|
203,900
|
|
5/19/2025
|
-0.85/-4.08%
|
20.75
|
20.85
|
20.00
|
20.00
|
20.38
|
20.00
|
287,200
|
|
5/16/2025
|
-0.65/-3.02%
|
21.50
|
21.50
|
20.65
|
20.85
|
20.90
|
20.85
|
180,400
|
|
5/15/2025
|
+0.50/+2.38%
|
21.05
|
21.60
|
21.05
|
21.50
|
21.38
|
21.50
|
144,800
|
|
5/14/2025
|
+0.15/+0.72%
|
20.85
|
21.00
|
20.80
|
21.00
|
20.90
|
21.00
|
123,100
|
|
5/13/2025
|
0.00 / 0.00%
|
20.95
|
21.05
|
20.60
|
20.85
|
20.86
|
20.85
|
126,500
|
|
5/12/2025
|
-0.15/-0.71%
|
21.05
|
21.10
|
20.85
|
20.85
|
20.95
|
20.85
|
73,200
|
|
5/9/2025
|
0.00 / 0.00%
|
21.15
|
21.70
|
20.90
|
21.00
|
21.35
|
21.00
|
108,200
|
|
5/8/2025
|
-0.10/-0.47%
|
21.10
|
21.25
|
20.75
|
21.00
|
20.95
|
21.00
|
80,200
|
|
5/7/2025
|
-0.05/-0.24%
|
21.10
|
21.50
|
20.90
|
21.10
|
21.06
|
21.10
|
32,600
|
|
5/6/2025
|
+0.15/+0.71%
|
21.30
|
21.60
|
21.10
|
21.15
|
21.30
|
21.15
|
162,200
|
|
5/5/2025
|
+0.30/+1.45%
|
20.70
|
21.40
|
20.70
|
21.00
|
20.96
|
21.00
|
131,600
|
|
4/29/2025
|
-0.55/-2.59%
|
20.50
|
21.10
|
20.50
|
20.70
|
20.69
|
20.70
|
79,600
|
|
4/28/2025
|
+0.20/+0.95%
|
21.10
|
21.60
|
20.70
|
21.25
|
21.07
|
21.25
|
83,300
|
|
|