|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/30/2025
|
+0.45/+1.68%
|
26.80
|
27.30
|
26.70
|
27.20
|
26.98
|
27.20
|
1,581,400
|
|
|
5/29/2025
|
0.00 / 0.00%
|
26.85
|
27.20
|
26.60
|
26.75
|
26.81
|
26.75
|
918,900
|
|
|
5/28/2025
|
-0.20/-0.74%
|
27.05
|
27.45
|
26.70
|
26.75
|
27.01
|
26.75
|
1,132,100
|
|
|
5/27/2025
|
+0.70/+2.67%
|
26.40
|
27.45
|
26.20
|
26.95
|
26.69
|
26.95
|
3,751,600
|
|
|
5/26/2025
|
+1.00/+3.96%
|
25.40
|
26.25
|
24.90
|
26.25
|
25.55
|
26.25
|
1,534,600
|
|
|
5/23/2025
|
+1.45/+6.09%
|
23.90
|
25.45
|
23.50
|
25.25
|
24.77
|
25.25
|
2,627,400
|
|
|
5/22/2025
|
+0.05/+0.21%
|
23.70
|
23.90
|
23.50
|
23.80
|
23.73
|
23.80
|
700,100
|
|
|
5/21/2025
|
+0.20/+0.85%
|
23.60
|
23.80
|
23.55
|
23.75
|
23.66
|
23.75
|
694,800
|
|
|
5/20/2025
|
+0.15/+0.64%
|
23.40
|
23.65
|
23.25
|
23.55
|
23.44
|
23.55
|
519,000
|
|
|
5/19/2025
|
-0.35/-1.47%
|
23.50
|
23.70
|
23.30
|
23.40
|
23.48
|
23.40
|
632,800
|
|
|
5/16/2025
|
-0.25/-1.04%
|
24.10
|
24.10
|
23.70
|
23.75
|
23.84
|
23.75
|
806,300
|
|
|
5/15/2025
|
+0.05/+0.21%
|
23.95
|
24.30
|
23.80
|
24.00
|
23.96
|
24.00
|
625,700
|
|
|
5/14/2025
|
-0.35/-1.44%
|
24.30
|
24.30
|
23.85
|
23.95
|
23.97
|
23.95
|
945,300
|
|
|
5/13/2025
|
+0.55/+2.32%
|
23.90
|
24.40
|
23.90
|
24.30
|
24.14
|
24.30
|
1,092,900
|
|
|
5/12/2025
|
+0.40/+1.71%
|
23.50
|
23.75
|
23.30
|
23.75
|
23.52
|
23.75
|
510,901
|
|
|
5/9/2025
|
-0.25/-1.06%
|
23.60
|
23.75
|
23.35
|
23.35
|
23.51
|
23.35
|
438,200
|
|
|
5/8/2025
|
0.00 / 0.00%
|
23.80
|
23.85
|
23.35
|
23.60
|
23.53
|
23.60
|
444,400
|
|
|
5/7/2025
|
+0.55/+2.39%
|
23.05
|
23.90
|
23.00
|
23.60
|
23.47
|
23.60
|
905,900
|
|
|
5/6/2025
|
+0.05/+0.22%
|
23.10
|
23.80
|
23.05
|
23.05
|
23.36
|
23.05
|
887,900
|
|
|
5/5/2025
|
+0.15/+0.66%
|
23.20
|
23.20
|
22.75
|
23.00
|
22.87
|
23.00
|
424,400
|
|
|