Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
5/30/2025
|
-0.35/-1.65%
|
21.25
|
21.25
|
20.80
|
20.90
|
21.02
|
20.90
|
491,100
|
|
5/29/2025
|
+0.30/+1.43%
|
21.30
|
21.35
|
21.00
|
21.25
|
21.19
|
21.25
|
566,600
|
|
5/28/2025
|
+0.25/+1.21%
|
20.80
|
21.30
|
20.80
|
20.95
|
21.05
|
20.95
|
861,400
|
|
5/27/2025
|
-0.05/-0.24%
|
21.00
|
21.10
|
20.70
|
20.70
|
20.86
|
20.70
|
647,800
|
|
5/26/2025
|
+0.70/+3.49%
|
20.10
|
20.95
|
19.85
|
20.75
|
20.45
|
20.75
|
824,300
|
|
5/23/2025
|
+0.15/+0.75%
|
20.00
|
20.15
|
19.80
|
20.05
|
19.99
|
20.05
|
240,500
|
|
5/22/2025
|
-0.35/-1.73%
|
20.35
|
20.35
|
19.90
|
19.90
|
19.99
|
19.90
|
701,000
|
|
5/21/2025
|
-0.10/-0.49%
|
20.50
|
20.50
|
20.25
|
20.25
|
20.29
|
20.25
|
164,800
|
|
5/20/2025
|
+0.15/+0.74%
|
20.40
|
20.50
|
20.15
|
20.35
|
20.28
|
20.35
|
290,400
|
|
5/19/2025
|
-0.45/-2.18%
|
20.60
|
20.60
|
20.15
|
20.20
|
20.32
|
20.20
|
497,500
|
|
5/16/2025
|
-0.25/-1.20%
|
20.50
|
20.95
|
20.50
|
20.65
|
20.70
|
20.65
|
250,500
|
|
5/15/2025
|
0.00 / 0.00%
|
20.70
|
20.95
|
20.70
|
20.90
|
20.83
|
20.90
|
256,200
|
|
5/14/2025
|
-0.20/-0.95%
|
21.20
|
21.20
|
20.60
|
20.90
|
20.83
|
20.90
|
494,400
|
|
5/13/2025
|
-0.05/-0.24%
|
21.40
|
21.40
|
20.90
|
21.10
|
21.11
|
21.10
|
508,400
|
|
5/12/2025
|
0.00 / 0.00%
|
21.40
|
21.40
|
20.55
|
21.15
|
20.91
|
21.15
|
635,000
|
|
5/9/2025
|
+0.15/+0.71%
|
21.45
|
21.45
|
20.90
|
21.15
|
21.13
|
21.15
|
520,000
|
|
5/8/2025
|
+0.70/+3.45%
|
20.30
|
21.10
|
20.20
|
21.00
|
20.71
|
21.00
|
815,900
|
|
5/7/2025
|
+0.45/+2.27%
|
19.90
|
20.45
|
19.90
|
20.30
|
20.27
|
20.30
|
524,800
|
|
5/6/2025
|
+0.50/+2.58%
|
19.65
|
20.15
|
19.65
|
19.85
|
19.91
|
19.85
|
853,600
|
|
5/5/2025
|
+0.55/+2.93%
|
18.85
|
19.35
|
18.85
|
19.35
|
19.12
|
19.35
|
673,900
|
|
|