|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
6/6/2025
|
-0.10/-0.46%
|
21.80
|
21.80
|
21.35
|
21.60
|
21.53
|
21.60
|
771,500
|
|
6/5/2025
|
-0.40/-1.81%
|
22.15
|
22.20
|
21.70
|
21.70
|
22.00
|
21.70
|
741,500
|
|
6/4/2025
|
-0.20/-0.90%
|
22.05
|
22.30
|
22.05
|
22.10
|
22.16
|
22.10
|
744,300
|
|
6/3/2025
|
+0.20/+0.90%
|
22.35
|
22.35
|
21.95
|
22.30
|
22.09
|
22.30
|
721,680
|
|
6/2/2025
|
-0.35/-1.56%
|
22.45
|
22.45
|
22.10
|
22.10
|
22.23
|
22.10
|
572,036
|
|
5/30/2025
|
-0.10/-0.44%
|
22.55
|
22.55
|
22.20
|
22.45
|
22.37
|
22.45
|
495,500
|
|
5/29/2025
|
+0.05/+0.22%
|
22.00
|
22.95
|
22.00
|
22.55
|
22.46
|
22.55
|
555,300
|
|
5/28/2025
|
+0.20/+0.90%
|
22.15
|
22.65
|
21.90
|
22.50
|
22.25
|
22.50
|
653,100
|
|
5/27/2025
|
+0.50/+2.29%
|
21.55
|
22.30
|
21.40
|
22.30
|
21.64
|
22.30
|
577,600
|
|
5/26/2025
|
-0.30/-1.36%
|
22.30
|
22.30
|
21.45
|
21.80
|
21.72
|
21.80
|
582,900
|
|
5/23/2025
|
-0.30/-1.34%
|
22.40
|
22.50
|
22.05
|
22.10
|
22.16
|
22.10
|
1,515,120
|
|
5/22/2025
|
-0.40/-1.75%
|
22.80
|
22.80
|
22.40
|
22.40
|
22.68
|
22.40
|
427,500
|
|
5/21/2025
|
+0.40/+1.79%
|
22.85
|
22.85
|
22.15
|
22.80
|
22.41
|
22.80
|
468,000
|
|
5/20/2025
|
+0.60/+2.75%
|
21.80
|
22.45
|
21.75
|
22.40
|
22.01
|
22.40
|
1,557,000
|
|
5/19/2025
|
+0.45/+2.11%
|
21.35
|
21.80
|
21.15
|
21.80
|
21.35
|
21.80
|
513,700
|
|
5/16/2025
|
-0.30/-1.39%
|
21.65
|
21.65
|
21.35
|
21.35
|
21.45
|
21.35
|
525,300
|
|
5/15/2025
|
-0.25/-1.14%
|
21.85
|
21.85
|
21.65
|
21.65
|
21.75
|
21.65
|
403,500
|
|
5/14/2025
|
0.00 / 0.00%
|
21.85
|
21.90
|
21.70
|
21.90
|
21.85
|
21.90
|
453,300
|
|
5/13/2025
|
-0.05/-0.23%
|
21.90
|
21.90
|
21.65
|
21.90
|
21.74
|
21.90
|
476,700
|
|
5/12/2025
|
0.00 / 0.00%
|
21.95
|
21.95
|
21.60
|
21.95
|
21.79
|
21.95
|
481,100
|
|
|
|
|
|
|
|
Company Research
Type in the symbol above for thorough background information, key statistics and financial information.
Stock Sectors
|
|
|
|
|