Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
5/29/2025
|
-0.20/-1.00%
|
20.10
|
21.50
|
19.70
|
19.90
|
20.50
|
19.90
|
29,500
|
|
5/28/2025
|
+1.00/+5.26%
|
19.00
|
21.50
|
19.00
|
20.00
|
20.10
|
20.00
|
60,800
|
|
5/27/2025
|
-0.60/-3.02%
|
19.20
|
19.50
|
18.70
|
19.30
|
19.00
|
19.30
|
59,700
|
|
5/26/2025
|
-0.30/-1.50%
|
20.00
|
20.00
|
19.50
|
19.70
|
19.90
|
19.70
|
33,700
|
|
5/23/2025
|
-1.20/-5.74%
|
20.20
|
20.90
|
19.50
|
19.70
|
19.90
|
19.70
|
56,200
|
|
5/22/2025
|
-0.40/-1.96%
|
23.40
|
23.40
|
19.50
|
20.00
|
19.90
|
20.00
|
238,300
|
|
5/21/2025
|
+2.60/+14.61%
|
20.40
|
20.40
|
20.40
|
20.40
|
19.90
|
20.40
|
41,000
|
|
5/20/2025
|
+2.40/+15.00%
|
16.20
|
18.40
|
16.20
|
18.40
|
19.90
|
18.40
|
92,600
|
|
5/19/2025
|
-1.20/-6.98%
|
16.80
|
16.80
|
15.60
|
16.00
|
19.90
|
16.00
|
89,200
|
|
5/16/2025
|
-1.10/-6.08%
|
18.10
|
18.10
|
16.70
|
17.00
|
19.90
|
17.00
|
94,500
|
|
5/15/2025
|
-0.50/-2.70%
|
19.10
|
19.10
|
17.90
|
18.00
|
19.90
|
18.00
|
60,400
|
|
5/14/2025
|
-1.00/-5.13%
|
19.50
|
19.60
|
18.10
|
18.50
|
19.90
|
18.50
|
80,000
|
|
5/13/2025
|
+0.90/+4.84%
|
18.60
|
20.40
|
18.60
|
19.50
|
19.90
|
19.50
|
45,400
|
|
5/12/2025
|
-0.80/-4.04%
|
20.00
|
20.30
|
18.00
|
19.00
|
19.90
|
19.00
|
79,700
|
|
5/9/2025
|
-1.00/-4.83%
|
20.40
|
20.40
|
19.60
|
19.70
|
19.90
|
19.70
|
69,200
|
|
5/8/2025
|
+0.10/+0.49%
|
21.20
|
22.20
|
20.30
|
20.70
|
19.90
|
20.70
|
58,700
|
|
5/7/2025
|
+0.60/+2.94%
|
20.50
|
21.00
|
20.10
|
21.00
|
19.90
|
21.00
|
28,800
|
|
5/6/2025
|
+0.10/+0.50%
|
20.40
|
21.40
|
20.10
|
20.30
|
19.90
|
20.30
|
52,600
|
|
5/5/2025
|
0.00 / 0.00%
|
20.80
|
20.90
|
20.00
|
20.40
|
19.90
|
20.40
|
28,400
|
|
4/29/2025
|
-0.90/-4.17%
|
21.60
|
21.60
|
20.00
|
20.70
|
20.40
|
20.70
|
80,700
|
|
|