|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/28/2025
|
0.00 / 0.00%
|
24.80
|
25.20
|
24.00
|
24.70
|
24.51
|
24.70
|
2,574,000
|
|
|
5/27/2025
|
-0.10/-0.40%
|
24.90
|
25.00
|
23.70
|
24.70
|
24.48
|
24.70
|
3,382,500
|
|
|
5/26/2025
|
-0.70/-2.75%
|
25.50
|
25.50
|
24.70
|
24.80
|
24.82
|
24.80
|
1,887,000
|
|
|
5/23/2025
|
+0.40/+1.59%
|
25.10
|
25.70
|
24.70
|
25.50
|
25.11
|
25.50
|
2,811,200
|
|
|
5/22/2025
|
+1.10/+4.58%
|
24.00
|
25.50
|
23.80
|
25.10
|
24.58
|
25.10
|
2,964,800
|
|
|
5/21/2025
|
+0.30/+1.27%
|
23.70
|
24.60
|
23.30
|
24.00
|
23.88
|
24.00
|
2,175,300
|
|
|
5/20/2025
|
+0.30/+1.28%
|
23.40
|
24.00
|
22.60
|
23.70
|
23.11
|
23.70
|
2,649,600
|
|
|
5/19/2025
|
+1.40/+6.36%
|
21.90
|
23.50
|
21.80
|
23.40
|
22.59
|
23.40
|
2,063,100
|
|
|
5/16/2025
|
+0.10/+0.46%
|
21.80
|
22.10
|
21.60
|
22.00
|
21.82
|
22.00
|
1,825,200
|
|
|
5/15/2025
|
-0.40/-1.79%
|
22.30
|
22.40
|
21.50
|
21.90
|
21.80
|
21.90
|
1,806,000
|
|
|
5/14/2025
|
+0.30/+1.36%
|
22.10
|
22.70
|
21.80
|
22.30
|
22.13
|
22.30
|
1,571,100
|
|
|
5/13/2025
|
+1.60/+7.84%
|
20.40
|
22.00
|
20.40
|
22.00
|
21.32
|
22.00
|
1,468,400
|
|
|
5/12/2025
|
-0.40/-1.92%
|
20.80
|
21.20
|
20.20
|
20.40
|
20.58
|
20.40
|
830,300
|
|
|
5/9/2025
|
-0.20/-0.95%
|
21.00
|
21.20
|
20.70
|
20.80
|
20.87
|
20.80
|
840,900
|
|
|
5/8/2025
|
+0.50/+2.44%
|
20.50
|
21.10
|
20.40
|
21.00
|
20.77
|
21.00
|
1,361,000
|
|
|
5/7/2025
|
-0.30/-1.44%
|
20.80
|
21.10
|
20.00
|
20.50
|
20.43
|
20.50
|
932,200
|
|
|
5/6/2025
|
+0.30/+1.46%
|
20.50
|
21.20
|
20.50
|
20.80
|
20.88
|
20.80
|
1,603,400
|
|
|
5/5/2025
|
+0.40/+1.99%
|
20.10
|
22.00
|
20.10
|
20.50
|
20.94
|
20.50
|
689,200
|
|
|
4/29/2025
|
+0.80/+4.15%
|
19.30
|
20.30
|
19.20
|
20.10
|
20.02
|
20.10
|
2,073,500
|
|
|
4/28/2025
|
+0.50/+2.66%
|
18.80
|
19.30
|
18.80
|
19.30
|
19.07
|
19.30
|
623,600
|
|
|