Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
6/5/2025
|
+0.30/+1.41%
|
21.50
|
21.70
|
21.30
|
21.60
|
21.41
|
21.60
|
526,400
|
|
6/4/2025
|
-0.40/-1.84%
|
22.10
|
22.10
|
21.30
|
21.30
|
21.74
|
21.30
|
1,770,600
|
|
6/3/2025
|
0.00 / 0.00%
|
22.00
|
22.20
|
21.70
|
21.70
|
21.81
|
21.70
|
1,320,200
|
|
6/2/2025
|
+0.70/+3.33%
|
21.00
|
21.80
|
20.60
|
21.70
|
21.43
|
21.70
|
2,174,500
|
|
5/30/2025
|
-0.30/-1.41%
|
21.30
|
21.80
|
20.90
|
21.00
|
21.22
|
21.00
|
1,520,800
|
|
5/29/2025
|
-0.10/-0.47%
|
21.40
|
21.50
|
21.20
|
21.30
|
21.31
|
21.30
|
958,300
|
|
5/28/2025
|
+0.60/+2.88%
|
21.00
|
21.60
|
20.90
|
21.40
|
21.25
|
21.40
|
2,134,000
|
|
5/27/2025
|
-0.40/-1.89%
|
21.30
|
21.60
|
20.60
|
20.80
|
20.99
|
20.80
|
1,987,300
|
|
5/26/2025
|
+1.00/+4.95%
|
20.30
|
21.80
|
20.00
|
21.20
|
20.91
|
21.20
|
2,777,500
|
|
5/23/2025
|
+0.40/+2.02%
|
20.00
|
20.60
|
19.80
|
20.20
|
20.34
|
20.20
|
2,935,900
|
|
5/22/2025
|
+0.40/+2.06%
|
19.40
|
20.00
|
19.40
|
19.80
|
19.83
|
19.80
|
2,458,000
|
|
5/21/2025
|
-0.10/-0.51%
|
19.50
|
19.60
|
19.30
|
19.40
|
19.44
|
19.40
|
734,200
|
|
5/20/2025
|
-0.20/-1.02%
|
19.70
|
19.70
|
19.30
|
19.50
|
19.43
|
19.50
|
738,600
|
|
5/19/2025
|
+0.30/+1.55%
|
19.40
|
20.10
|
19.20
|
19.70
|
19.70
|
19.70
|
1,160,000
|
|
5/16/2025
|
-0.20/-1.02%
|
19.70
|
19.70
|
19.30
|
19.40
|
19.46
|
19.40
|
458,800
|
|
5/15/2025
|
+0.30/+1.55%
|
19.40
|
19.80
|
19.00
|
19.60
|
19.40
|
19.60
|
1,000,100
|
|
5/14/2025
|
-0.40/-2.03%
|
19.80
|
19.80
|
19.30
|
19.30
|
19.44
|
19.30
|
701,400
|
|
5/13/2025
|
+0.10/+0.51%
|
19.90
|
20.00
|
19.40
|
19.70
|
19.62
|
19.70
|
725,300
|
|
5/12/2025
|
0.00 / 0.00%
|
19.60
|
19.60
|
19.30
|
19.60
|
19.46
|
19.60
|
516,000
|
|
5/9/2025
|
-0.10/-0.51%
|
19.70
|
19.80
|
19.30
|
19.60
|
19.54
|
19.60
|
959,300
|
|
|