Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
6/2/2025
|
-0.10/-0.43%
|
23.20
|
23.20
|
22.60
|
23.10
|
23.00
|
23.10
|
67,300
|
|
5/30/2025
|
-0.60/-2.54%
|
23.60
|
23.70
|
22.90
|
23.00
|
23.20
|
23.00
|
71,600
|
|
5/29/2025
|
-0.20/-0.84%
|
23.70
|
24.00
|
23.40
|
23.50
|
23.60
|
23.50
|
146,000
|
|
5/28/2025
|
0.00 / 0.00%
|
24.00
|
24.00
|
23.40
|
23.90
|
23.70
|
23.90
|
102,700
|
|
5/27/2025
|
+0.10/+0.42%
|
24.00
|
24.00
|
23.80
|
24.00
|
23.90
|
24.00
|
69,800
|
|
5/26/2025
|
-0.20/-0.83%
|
24.20
|
24.30
|
23.60
|
24.00
|
23.90
|
24.00
|
159,700
|
|
5/23/2025
|
+0.30/+1.27%
|
23.70
|
25.10
|
23.70
|
24.00
|
23.90
|
24.00
|
99,300
|
|
5/22/2025
|
-0.80/-3.31%
|
24.20
|
24.20
|
23.30
|
23.40
|
23.90
|
23.40
|
109,800
|
|
5/21/2025
|
-0.50/-2.02%
|
24.70
|
24.70
|
23.90
|
24.30
|
23.90
|
24.30
|
81,100
|
|
5/20/2025
|
+0.70/+2.93%
|
24.20
|
25.50
|
24.20
|
24.60
|
23.90
|
24.60
|
193,400
|
|
5/19/2025
|
+0.10/+0.42%
|
23.80
|
24.00
|
23.70
|
23.90
|
23.90
|
23.90
|
72,100
|
|
5/16/2025
|
0.00 / 0.00%
|
23.80
|
24.00
|
23.70
|
24.00
|
23.90
|
24.00
|
57,100
|
|
5/15/2025
|
0.00 / 0.00%
|
24.20
|
24.50
|
23.70
|
24.00
|
23.90
|
24.00
|
69,700
|
|
5/14/2025
|
+0.90/+3.86%
|
23.40
|
24.80
|
23.10
|
24.20
|
23.90
|
24.20
|
232,700
|
|
5/13/2025
|
0.00 / 0.00%
|
23.80
|
24.30
|
23.00
|
23.50
|
23.90
|
23.50
|
126,600
|
|
5/12/2025
|
-0.10/-0.42%
|
23.80
|
23.80
|
23.40
|
23.70
|
23.90
|
23.70
|
80,000
|
|
5/9/2025
|
-0.10/-0.42%
|
23.90
|
24.10
|
23.50
|
23.50
|
23.90
|
23.50
|
37,300
|
|
5/8/2025
|
+0.60/+2.56%
|
23.30
|
24.00
|
23.00
|
24.00
|
23.90
|
24.00
|
136,000
|
|
5/7/2025
|
0.00 / 0.00%
|
23.30
|
23.70
|
23.00
|
23.30
|
23.90
|
23.30
|
38,200
|
|
5/6/2025
|
+1.10/+4.98%
|
22.60
|
23.80
|
22.60
|
23.20
|
23.90
|
23.20
|
82,100
|
|
|