Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
5/30/2025
|
-1.15/-5.52%
|
19.70
|
20.70
|
19.70
|
19.70
|
19.90
|
19.70
|
500
|
|
5/29/2025
|
0.00 / 0.00%
|
20.85
|
20.85
|
20.85
|
20.85
|
20.85
|
20.85
|
0
|
|
5/28/2025
|
0.00 / 0.00%
|
21.50
|
21.50
|
20.85
|
20.85
|
20.94
|
20.85
|
1,300
|
|
5/27/2025
|
+0.70/+3.47%
|
21.00
|
21.00
|
20.85
|
20.85
|
20.90
|
20.85
|
2,300
|
|
5/26/2025
|
+0.15/+0.75%
|
20.00
|
20.15
|
20.00
|
20.15
|
20.00
|
20.15
|
10,200
|
|
5/23/2025
|
-0.60/-2.91%
|
19.70
|
20.00
|
19.65
|
20.00
|
19.75
|
20.00
|
4,700
|
|
5/22/2025
|
-0.10/-0.46%
|
22.05
|
22.05
|
20.70
|
21.60
|
21.50
|
20.60
|
1,700
|
|
5/21/2025
|
0.00 / 0.00%
|
21.70
|
21.70
|
21.70
|
21.70
|
21.70
|
20.70
|
800
|
|
5/20/2025
|
+1.00/+4.83%
|
20.80
|
21.70
|
20.70
|
21.70
|
20.71
|
20.70
|
23,400
|
|
5/19/2025
|
0.00 / 0.00%
|
20.50
|
20.70
|
20.50
|
20.70
|
20.69
|
19.74
|
1,600
|
|
5/16/2025
|
0.00 / 0.00%
|
20.60
|
21.00
|
20.30
|
20.70
|
20.53
|
19.74
|
6,800
|
|
5/15/2025
|
0.00 / 0.00%
|
21.70
|
21.70
|
20.70
|
20.70
|
20.74
|
19.74
|
7,900
|
|
5/14/2025
|
+1.35/+6.98%
|
20.70
|
20.70
|
20.70
|
20.70
|
20.70
|
19.74
|
3,500
|
|
5/13/2025
|
-1.15/-5.61%
|
20.50
|
21.00
|
19.35
|
19.35
|
20.46
|
18.45
|
7,700
|
|
5/12/2025
|
0.00 / 0.00%
|
20.50
|
20.50
|
20.50
|
20.50
|
20.50
|
19.55
|
7,300
|
|
5/9/2025
|
+0.20/+0.99%
|
20.30
|
21.00
|
20.30
|
20.50
|
20.48
|
19.55
|
6,900
|
|
5/8/2025
|
-0.70/-3.33%
|
19.80
|
20.30
|
19.80
|
20.30
|
20.13
|
19.36
|
300
|
|
5/7/2025
|
0.00 / 0.00%
|
20.95
|
21.00
|
20.20
|
21.00
|
20.68
|
20.03
|
11,600
|
|
5/6/2025
|
+0.70/+3.45%
|
20.30
|
21.00
|
20.30
|
21.00
|
20.45
|
20.03
|
11,900
|
|
5/5/2025
|
+1.30/+6.84%
|
19.50
|
20.30
|
19.50
|
20.30
|
19.83
|
19.36
|
10,500
|
|
|