|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/2/2025
|
+0.35/+1.56%
|
23.00
|
23.50
|
22.65
|
22.80
|
23.13
|
22.80
|
3,339,400
|
|
|
5/30/2025
|
-0.10/-0.44%
|
22.90
|
22.90
|
22.45
|
22.45
|
22.53
|
22.45
|
174,100
|
|
|
5/29/2025
|
-0.35/-1.53%
|
22.95
|
23.10
|
22.00
|
22.55
|
22.59
|
22.55
|
20,100
|
|
|
5/28/2025
|
-0.05/-0.22%
|
23.20
|
23.40
|
22.90
|
22.90
|
23.06
|
22.90
|
488,400
|
|
|
5/27/2025
|
+0.20/+0.88%
|
22.65
|
23.30
|
22.65
|
22.95
|
22.97
|
22.95
|
43,700
|
|
|
5/26/2025
|
+0.10/+0.44%
|
22.60
|
22.80
|
22.40
|
22.75
|
22.65
|
22.75
|
28,100
|
|
|
5/23/2025
|
-0.15/-0.66%
|
23.20
|
23.20
|
22.55
|
22.65
|
22.85
|
22.65
|
39,600
|
|
|
5/22/2025
|
-0.70/-2.98%
|
22.75
|
23.50
|
22.75
|
22.80
|
23.04
|
22.80
|
52,200
|
|
|
5/21/2025
|
-0.05/-0.21%
|
23.05
|
23.50
|
23.00
|
23.50
|
23.14
|
23.50
|
48,500
|
|
|
5/20/2025
|
-0.45/-1.88%
|
23.90
|
23.90
|
23.20
|
23.55
|
23.47
|
23.55
|
3,342,000
|
|
|
5/19/2025
|
+1.25/+5.49%
|
22.70
|
24.05
|
22.70
|
24.00
|
23.69
|
24.00
|
458,100
|
|
|
5/16/2025
|
-0.25/-1.09%
|
22.15
|
23.05
|
22.15
|
22.75
|
22.70
|
22.75
|
7,200
|
|
|
5/15/2025
|
+0.20/+0.88%
|
24.00
|
24.00
|
22.70
|
23.00
|
23.09
|
23.00
|
61,500
|
|
|
5/14/2025
|
-0.15/-0.65%
|
23.00
|
23.00
|
22.75
|
22.80
|
22.82
|
22.80
|
8,600
|
|
|
5/13/2025
|
-0.45/-1.92%
|
23.40
|
23.50
|
22.90
|
22.95
|
22.97
|
22.95
|
30,300
|
|
|
5/12/2025
|
-0.40/-1.68%
|
24.00
|
24.00
|
23.30
|
23.40
|
23.37
|
23.40
|
3,114,200
|
|
|
5/9/2025
|
0.00 / 0.00%
|
24.30
|
24.30
|
23.10
|
23.80
|
23.77
|
23.80
|
6,972,200
|
|
|
5/8/2025
|
+0.75/+3.25%
|
23.05
|
23.95
|
22.65
|
23.80
|
23.44
|
23.80
|
69,800
|
|
|
5/7/2025
|
+0.35/+1.54%
|
22.00
|
23.05
|
22.00
|
23.05
|
22.88
|
23.05
|
65,200
|
|
|
5/6/2025
|
+0.40/+1.79%
|
21.95
|
22.70
|
21.75
|
22.70
|
22.34
|
22.70
|
52,800
|
|
|