Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
5/30/2025
|
-0.30/-1.20%
|
25.00
|
25.00
|
24.60
|
24.60
|
24.78
|
24.60
|
54,300
|
|
5/29/2025
|
+0.20/+0.81%
|
24.20
|
25.10
|
24.20
|
24.90
|
24.87
|
24.90
|
175,600
|
|
5/28/2025
|
+0.80/+3.31%
|
24.30
|
25.00
|
24.30
|
25.00
|
24.67
|
25.00
|
105,700
|
|
5/27/2025
|
+0.70/+2.97%
|
24.00
|
24.50
|
24.00
|
24.30
|
24.25
|
24.30
|
97,400
|
|
5/26/2025
|
+0.60/+2.56%
|
23.50
|
24.00
|
23.30
|
24.00
|
23.59
|
24.00
|
102,100
|
|
5/23/2025
|
+0.90/+3.90%
|
23.20
|
24.00
|
23.20
|
24.00
|
23.38
|
24.00
|
344,300
|
|
5/22/2025
|
-0.30/-1.28%
|
23.20
|
23.50
|
23.00
|
23.20
|
23.14
|
23.20
|
37,200
|
|
5/21/2025
|
-0.20/-0.85%
|
23.80
|
23.80
|
23.00
|
23.30
|
23.47
|
23.30
|
56,400
|
|
5/20/2025
|
+0.20/+0.85%
|
23.80
|
23.80
|
23.20
|
23.80
|
23.51
|
23.80
|
52,700
|
|
5/19/2025
|
0.00 / 0.00%
|
23.70
|
23.80
|
23.40
|
23.70
|
23.55
|
23.70
|
56,500
|
|
5/16/2025
|
-0.30/-1.25%
|
23.70
|
24.00
|
23.40
|
23.70
|
23.74
|
23.70
|
27,500
|
|
5/15/2025
|
-0.20/-0.83%
|
24.10
|
24.10
|
23.90
|
23.90
|
23.97
|
23.90
|
25,400
|
|
5/14/2025
|
+0.20/+0.83%
|
23.80
|
24.30
|
23.80
|
24.30
|
24.07
|
24.30
|
43,100
|
|
5/13/2025
|
-0.40/-1.64%
|
24.40
|
24.70
|
24.00
|
24.00
|
24.12
|
24.00
|
51,700
|
|
5/12/2025
|
-0.20/-0.81%
|
24.40
|
24.50
|
24.20
|
24.40
|
24.40
|
24.40
|
20,600
|
|
5/9/2025
|
-0.30/-1.22%
|
25.00
|
25.20
|
24.30
|
24.30
|
24.62
|
24.30
|
38,000
|
|
5/8/2025
|
+0.20/+0.81%
|
24.60
|
24.80
|
24.50
|
24.80
|
24.64
|
24.80
|
29,000
|
|
5/7/2025
|
+0.20/+0.82%
|
24.60
|
24.70
|
24.50
|
24.60
|
24.63
|
24.60
|
20,100
|
|
5/6/2025
|
+0.40/+1.67%
|
24.00
|
24.70
|
23.90
|
24.40
|
24.41
|
24.40
|
38,000
|
|
5/5/2025
|
+0.30/+1.27%
|
23.70
|
24.70
|
23.70
|
24.00
|
24.05
|
24.00
|
17,800
|
|
|