|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/30/2025
|
-0.70/-2.93%
|
24.00
|
24.30
|
23.05
|
23.20
|
23.33
|
23.20
|
2,140,900
|
|
|
5/29/2025
|
-0.65/-2.65%
|
24.60
|
25.25
|
23.90
|
23.90
|
24.46
|
23.90
|
1,659,400
|
|
|
5/28/2025
|
-0.45/-1.80%
|
25.05
|
25.40
|
24.55
|
24.55
|
24.88
|
24.55
|
1,346,600
|
|
|
5/27/2025
|
-0.20/-0.79%
|
25.60
|
26.20
|
24.85
|
25.00
|
25.46
|
25.00
|
1,215,700
|
|
|
5/26/2025
|
+0.40/+1.61%
|
25.00
|
25.30
|
23.50
|
25.20
|
24.83
|
25.20
|
1,536,900
|
|
|
5/23/2025
|
+0.30/+1.22%
|
25.00
|
25.50
|
24.60
|
24.80
|
25.00
|
24.80
|
1,235,800
|
|
|
5/22/2025
|
+1.60/+6.99%
|
22.90
|
24.50
|
22.90
|
24.50
|
24.22
|
24.50
|
4,081,900
|
|
|
5/21/2025
|
-0.05/-0.22%
|
23.00
|
23.15
|
22.60
|
22.90
|
22.84
|
22.90
|
808,600
|
|
|
5/20/2025
|
+0.25/+1.10%
|
22.70
|
23.30
|
22.70
|
22.95
|
23.04
|
22.95
|
1,290,600
|
|
|
5/19/2025
|
-0.30/-1.30%
|
22.40
|
22.95
|
22.40
|
22.70
|
22.70
|
22.70
|
674,900
|
|
|
5/16/2025
|
-0.10/-0.43%
|
23.10
|
23.65
|
22.85
|
23.00
|
23.14
|
23.00
|
671,900
|
|
|
5/15/2025
|
+0.10/+0.43%
|
23.10
|
23.55
|
22.60
|
23.10
|
23.02
|
23.10
|
1,185,700
|
|
|
5/14/2025
|
+0.70/+3.14%
|
22.35
|
23.50
|
22.35
|
23.00
|
22.99
|
23.00
|
1,380,400
|
|
|
5/13/2025
|
-0.10/-0.45%
|
22.50
|
22.50
|
22.10
|
22.30
|
22.24
|
22.30
|
726,200
|
|
|
5/12/2025
|
+0.50/+2.28%
|
22.80
|
22.80
|
21.90
|
22.40
|
22.27
|
22.40
|
1,157,300
|
|
|
5/9/2025
|
+1.40/+6.83%
|
21.90
|
21.90
|
21.80
|
21.90
|
21.90
|
21.90
|
1,433,300
|
|
|
5/8/2025
|
+1.30/+6.77%
|
19.30
|
20.50
|
19.25
|
20.50
|
20.02
|
20.50
|
1,189,800
|
|
|
5/7/2025
|
-0.05/-0.26%
|
19.30
|
19.30
|
19.10
|
19.20
|
19.20
|
19.20
|
2,913,100
|
|
|
5/6/2025
|
+0.25/+1.32%
|
19.10
|
19.40
|
19.10
|
19.25
|
19.29
|
19.25
|
565,100
|
|
|
5/5/2025
|
+0.40/+2.15%
|
18.95
|
19.00
|
18.55
|
19.00
|
18.75
|
19.00
|
450,500
|
|
|