|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/4/2025
|
-0.35/-1.47%
|
23.85
|
23.90
|
23.50
|
23.50
|
23.68
|
23.50
|
224,700
|
|
|
6/3/2025
|
+0.15/+0.63%
|
23.80
|
24.50
|
23.80
|
23.85
|
24.18
|
23.85
|
276,600
|
|
|
6/2/2025
|
+0.20/+0.85%
|
23.50
|
23.70
|
23.50
|
23.70
|
23.57
|
23.70
|
212,000
|
|
|
5/30/2025
|
+0.10/+0.43%
|
23.40
|
23.60
|
23.35
|
23.50
|
23.50
|
23.50
|
216,800
|
|
|
5/29/2025
|
0.00 / 0.00%
|
23.40
|
23.50
|
23.35
|
23.40
|
23.43
|
23.40
|
216,100
|
|
|
5/28/2025
|
+0.05/+0.21%
|
23.35
|
23.65
|
23.30
|
23.40
|
23.47
|
23.40
|
239,600
|
|
|
5/27/2025
|
0.00 / 0.00%
|
23.35
|
23.50
|
23.30
|
23.35
|
23.39
|
23.35
|
217,000
|
|
|
5/26/2025
|
+0.15/+0.65%
|
23.20
|
23.35
|
23.00
|
23.35
|
23.21
|
23.35
|
214,200
|
|
|
5/23/2025
|
-0.05/-0.22%
|
23.10
|
23.35
|
23.10
|
23.20
|
23.23
|
23.20
|
204,200
|
|
|
5/22/2025
|
-0.25/-1.06%
|
23.50
|
23.70
|
23.10
|
23.25
|
23.46
|
23.25
|
236,900
|
|
|
5/21/2025
|
0.00 / 0.00%
|
23.50
|
23.60
|
23.05
|
23.50
|
23.38
|
23.50
|
240,300
|
|
|
5/20/2025
|
+0.05/+0.21%
|
23.45
|
23.55
|
23.20
|
23.50
|
23.40
|
23.50
|
9,047,500
|
|
|
5/19/2025
|
-0.30/-1.26%
|
23.30
|
23.75
|
22.80
|
23.45
|
23.59
|
23.45
|
213,100
|
|
|
5/16/2025
|
-0.10/-0.42%
|
23.80
|
24.10
|
23.65
|
23.75
|
23.86
|
23.75
|
201,300
|
|
|
5/15/2025
|
0.00 / 0.00%
|
23.85
|
24.10
|
23.55
|
23.85
|
23.81
|
23.85
|
282,500
|
|
|
5/14/2025
|
-0.15/-0.63%
|
23.95
|
24.20
|
23.85
|
23.85
|
23.99
|
23.85
|
279,700
|
|
|
5/13/2025
|
0.00 / 0.00%
|
24.20
|
24.20
|
23.80
|
24.00
|
24.00
|
24.00
|
200,000
|
|
|
5/12/2025
|
+0.95/+4.12%
|
23.10
|
24.00
|
22.95
|
24.00
|
23.23
|
24.00
|
333,500
|
|
|
5/9/2025
|
-0.10/-0.43%
|
23.00
|
23.20
|
23.00
|
23.05
|
23.10
|
23.05
|
180,400
|
|
|
5/8/2025
|
+1.40/+6.44%
|
21.75
|
23.15
|
21.75
|
23.15
|
22.38
|
23.15
|
352,600
|
|
|