Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
5/30/2025
|
-0.90/-3.26%
|
26.80
|
27.70
|
26.40
|
26.70
|
26.70
|
26.70
|
37,200
|
|
5/29/2025
|
-0.60/-2.12%
|
28.20
|
28.20
|
27.00
|
27.70
|
27.60
|
27.70
|
46,300
|
|
5/28/2025
|
0.00 / 0.00%
|
28.30
|
28.30
|
28.30
|
28.30
|
28.30
|
28.30
|
14,500
|
|
5/27/2025
|
+1.20/+4.48%
|
27.00
|
29.00
|
27.00
|
28.00
|
28.30
|
28.00
|
11,200
|
|
5/26/2025
|
0.00 / 0.00%
|
27.00
|
27.00
|
26.70
|
27.00
|
26.80
|
27.00
|
11,000
|
|
5/23/2025
|
-0.50/-1.82%
|
27.00
|
27.00
|
26.70
|
27.00
|
26.80
|
27.00
|
5,700
|
|
5/22/2025
|
+0.20/+0.74%
|
27.50
|
27.50
|
27.20
|
27.30
|
26.80
|
27.30
|
10,700
|
|
5/21/2025
|
+1.20/+4.58%
|
27.40
|
27.50
|
26.80
|
27.40
|
26.80
|
27.40
|
13,000
|
|
5/20/2025
|
+0.50/+1.90%
|
26.30
|
26.80
|
26.00
|
26.80
|
26.80
|
26.80
|
60,400
|
|
5/19/2025
|
0.00 / 0.00%
|
26.30
|
26.70
|
26.00
|
26.70
|
26.80
|
26.70
|
8,500
|
|
5/16/2025
|
-0.20/-0.74%
|
26.00
|
27.00
|
26.00
|
26.70
|
26.80
|
26.70
|
21,200
|
|
5/15/2025
|
-0.30/-1.10%
|
27.00
|
27.00
|
26.90
|
27.00
|
26.80
|
27.00
|
19,000
|
|
5/14/2025
|
+0.40/+1.50%
|
27.30
|
27.50
|
26.90
|
27.00
|
26.80
|
27.00
|
4,200
|
|
5/13/2025
|
+1.40/+5.38%
|
26.00
|
27.40
|
24.60
|
27.40
|
26.80
|
27.40
|
17,100
|
|
5/12/2025
|
-0.50/-1.86%
|
26.00
|
26.40
|
25.80
|
26.40
|
26.80
|
26.40
|
23,600
|
|
5/9/2025
|
+1.80/+7.06%
|
26.50
|
27.40
|
26.00
|
27.30
|
26.80
|
27.30
|
50,700
|
|
5/8/2025
|
+2.00/+8.20%
|
25.00
|
26.40
|
24.80
|
26.40
|
26.80
|
26.40
|
35,300
|
|
5/7/2025
|
+0.10/+0.40%
|
24.20
|
24.90
|
24.00
|
24.90
|
26.80
|
24.90
|
32,300
|
|
5/6/2025
|
+0.60/+2.48%
|
25.50
|
25.50
|
24.10
|
24.80
|
26.80
|
24.80
|
23,800
|
|
5/5/2025
|
+3.10/+13.84%
|
24.00
|
25.50
|
23.60
|
25.50
|
26.80
|
25.50
|
212,700
|
|
|