Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
5/30/2025
|
-0.30/-0.91%
|
32.50
|
33.10
|
32.50
|
32.80
|
32.70
|
32.80
|
1,200
|
|
5/29/2025
|
-0.40/-1.19%
|
33.20
|
33.20
|
33.10
|
33.10
|
33.10
|
33.10
|
2,700
|
|
5/28/2025
|
-0.70/-2.06%
|
33.60
|
33.70
|
33.20
|
33.20
|
33.50
|
33.20
|
6,200
|
|
5/27/2025
|
+0.80/+2.44%
|
33.80
|
34.50
|
33.50
|
33.60
|
33.90
|
33.60
|
7,400
|
|
5/26/2025
|
+1.90/+5.94%
|
32.10
|
33.90
|
32.00
|
33.90
|
32.80
|
33.90
|
15,000
|
|
5/23/2025
|
0.00 / 0.00%
|
32.00
|
32.00
|
32.00
|
32.00
|
32.80
|
32.00
|
3,500
|
|
5/22/2025
|
-0.10/-0.31%
|
32.00
|
32.00
|
32.00
|
32.00
|
32.80
|
32.00
|
3,300
|
|
5/21/2025
|
0.00 / 0.00%
|
32.00
|
32.10
|
32.00
|
32.10
|
32.80
|
32.10
|
2,800
|
|
5/20/2025
|
+0.10/+0.31%
|
32.10
|
32.10
|
32.10
|
32.10
|
32.80
|
32.10
|
400
|
|
5/19/2025
|
-0.20/-0.62%
|
32.00
|
32.00
|
31.90
|
32.00
|
32.80
|
32.00
|
12,000
|
|
5/16/2025
|
+0.10/+0.31%
|
32.20
|
32.20
|
32.10
|
32.10
|
32.80
|
32.10
|
400
|
|
5/15/2025
|
-0.10/-0.31%
|
32.00
|
32.00
|
32.00
|
32.00
|
32.80
|
32.00
|
200
|
|
5/14/2025
|
+0.10/+0.31%
|
32.10
|
32.10
|
32.10
|
32.10
|
32.80
|
32.10
|
3,300
|
|
5/13/2025
|
+0.20/+0.63%
|
32.00
|
32.00
|
32.00
|
32.00
|
32.80
|
32.00
|
8,400
|
|
5/12/2025
|
-0.10/-0.31%
|
31.90
|
31.90
|
31.80
|
31.90
|
32.80
|
31.90
|
8,900
|
|
5/9/2025
|
0.00 / 0.00%
|
31.90
|
32.00
|
31.90
|
32.00
|
32.80
|
32.00
|
2,500
|
|
5/8/2025
|
0.00 / 0.00%
|
32.00
|
32.00
|
31.90
|
32.00
|
32.80
|
32.00
|
3,800
|
|
5/7/2025
|
-0.10/-0.31%
|
32.00
|
32.20
|
32.00
|
32.00
|
32.80
|
32.00
|
15,000
|
|
5/6/2025
|
0.00 / 0.00%
|
32.10
|
32.40
|
32.00
|
32.00
|
32.80
|
32.00
|
38,900
|
|
5/5/2025
|
0.00 / 0.00%
|
32.00
|
32.10
|
32.00
|
32.00
|
32.80
|
32.00
|
8,200
|
|
|