Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
5/29/2025
|
+0.05/+0.27%
|
18.60
|
18.65
|
18.45
|
18.50
|
18.53
|
18.50
|
570,500
|
|
5/28/2025
|
+0.10/+0.54%
|
18.40
|
18.80
|
18.40
|
18.45
|
18.59
|
18.45
|
1,987,700
|
|
5/27/2025
|
0.00 / 0.00%
|
18.40
|
18.50
|
18.30
|
18.35
|
18.41
|
18.35
|
580,500
|
|
5/26/2025
|
+0.20/+1.10%
|
18.15
|
18.35
|
17.90
|
18.35
|
18.08
|
18.35
|
584,700
|
|
5/23/2025
|
-0.25/-1.36%
|
18.45
|
18.55
|
18.10
|
18.15
|
18.26
|
18.15
|
692,600
|
|
5/22/2025
|
-0.10/-0.54%
|
18.50
|
18.80
|
18.40
|
18.40
|
18.53
|
18.40
|
532,900
|
|
5/21/2025
|
-0.20/-1.07%
|
18.75
|
18.75
|
18.40
|
18.50
|
18.54
|
18.50
|
537,700
|
|
5/20/2025
|
+0.10/+0.54%
|
18.50
|
18.75
|
18.50
|
18.70
|
18.60
|
18.70
|
527,600
|
|
5/19/2025
|
-0.20/-1.06%
|
18.80
|
18.85
|
18.55
|
18.60
|
18.69
|
18.60
|
445,200
|
|
5/16/2025
|
+0.40/+2.17%
|
18.40
|
19.00
|
18.30
|
18.80
|
18.66
|
18.80
|
1,015,800
|
|
5/15/2025
|
-0.20/-1.08%
|
18.70
|
18.80
|
18.40
|
18.40
|
18.49
|
18.40
|
603,000
|
|
5/14/2025
|
0.00 / 0.00%
|
18.60
|
18.65
|
18.50
|
18.60
|
18.56
|
18.60
|
446,700
|
|
5/13/2025
|
-0.05/-0.27%
|
18.75
|
18.75
|
18.55
|
18.60
|
18.61
|
18.60
|
528,100
|
|
5/12/2025
|
-0.05/-0.27%
|
19.05
|
19.10
|
18.60
|
18.65
|
18.81
|
18.65
|
1,017,400
|
|
5/9/2025
|
0.00 / 0.00%
|
18.70
|
18.90
|
18.55
|
18.70
|
18.70
|
18.70
|
451,200
|
|
5/8/2025
|
-0.10/-0.53%
|
18.85
|
18.90
|
18.55
|
18.70
|
18.69
|
18.70
|
341,900
|
|
5/7/2025
|
+0.65/+3.58%
|
18.00
|
18.80
|
18.00
|
18.80
|
18.64
|
18.80
|
1,035,100
|
|
5/6/2025
|
-0.15/-0.82%
|
18.40
|
18.40
|
18.15
|
18.15
|
18.24
|
18.15
|
1,905,760
|
|
5/5/2025
|
+0.70/+3.98%
|
17.65
|
18.30
|
17.55
|
18.30
|
17.99
|
18.30
|
634,600
|
|
4/29/2025
|
-0.05/-0.28%
|
17.65
|
17.75
|
17.50
|
17.60
|
17.61
|
17.60
|
228,400
|
|
|