Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
6/6/2025
|
-0.55/-2.12%
|
25.90
|
25.90
|
25.45
|
25.45
|
25.58
|
25.45
|
92,300
|
|
6/5/2025
|
+0.30/+1.17%
|
25.75
|
26.05
|
25.70
|
26.00
|
25.92
|
26.00
|
403,200
|
|
6/4/2025
|
0.00 / 0.00%
|
25.60
|
25.75
|
25.60
|
25.70
|
25.66
|
25.70
|
429,500
|
|
6/3/2025
|
+0.05/+0.19%
|
26.00
|
26.00
|
25.60
|
25.70
|
25.73
|
25.70
|
45,200
|
|
6/2/2025
|
+0.05/+0.20%
|
25.60
|
25.65
|
25.25
|
25.65
|
25.38
|
25.65
|
91,700
|
|
5/30/2025
|
-0.35/-1.35%
|
25.95
|
25.95
|
25.55
|
25.60
|
25.65
|
25.60
|
825,600
|
|
5/29/2025
|
-0.25/-0.95%
|
26.20
|
26.30
|
25.75
|
25.95
|
25.92
|
25.95
|
180,400
|
|
5/28/2025
|
-0.25/-0.95%
|
26.60
|
26.60
|
26.05
|
26.20
|
26.24
|
26.20
|
831,600
|
|
5/27/2025
|
+0.45/+1.73%
|
26.05
|
26.50
|
26.05
|
26.45
|
26.40
|
26.45
|
172,400
|
|
5/26/2025
|
+0.30/+1.17%
|
25.80
|
26.00
|
25.40
|
26.00
|
25.71
|
26.00
|
199,800
|
|
5/23/2025
|
-0.25/-0.96%
|
25.90
|
25.90
|
25.65
|
25.70
|
25.72
|
25.70
|
42,100
|
|
5/22/2025
|
0.00 / 0.00%
|
26.05
|
26.05
|
25.60
|
25.95
|
25.75
|
25.95
|
146,500
|
|
5/21/2025
|
+0.35/+1.37%
|
25.65
|
26.05
|
25.60
|
25.95
|
25.90
|
25.95
|
148,700
|
|
5/20/2025
|
+0.15/+0.59%
|
25.20
|
25.80
|
25.20
|
25.60
|
25.56
|
25.60
|
139,600
|
|
5/19/2025
|
0.00 / 0.00%
|
25.30
|
25.80
|
25.10
|
25.45
|
25.41
|
25.45
|
143,900
|
|
5/16/2025
|
+0.20/+0.79%
|
25.60
|
25.90
|
25.45
|
25.45
|
25.63
|
25.45
|
209,000
|
|
5/15/2025
|
-0.50/-1.62%
|
30.80
|
30.80
|
30.30
|
30.30
|
30.39
|
25.25
|
548,100
|
|
5/14/2025
|
0.00 / 0.00%
|
31.00
|
31.20
|
30.65
|
30.80
|
30.91
|
25.67
|
293,700
|
|
5/13/2025
|
+0.45/+1.48%
|
30.60
|
31.00
|
30.50
|
30.80
|
30.78
|
25.67
|
481,900
|
|
5/12/2025
|
+0.65/+2.19%
|
30.10
|
30.35
|
29.70
|
30.35
|
30.11
|
25.29
|
223,900
|
|
|