|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/23/2025
|
+0.07/+0.28%
|
24.69
|
24.82
|
24.64
|
24.75
|
24.72
|
24.75
|
408,200
|
|
|
5/22/2025
|
-0.07/-0.28%
|
24.75
|
25.05
|
24.68
|
24.68
|
24.84
|
24.68
|
782,300
|
|
|
5/21/2025
|
+0.23/+0.94%
|
24.60
|
24.99
|
24.53
|
24.75
|
24.79
|
24.75
|
313,900
|
|
|
5/20/2025
|
+0.29/+1.20%
|
24.32
|
24.60
|
24.25
|
24.52
|
24.51
|
24.52
|
638,700
|
|
|
5/19/2025
|
0.00 / 0.00%
|
24.21
|
24.29
|
24.00
|
24.23
|
24.20
|
24.23
|
244,800
|
|
|
5/16/2025
|
-0.19/-0.78%
|
24.28
|
24.40
|
24.19
|
24.23
|
24.34
|
24.23
|
333,200
|
|
|
5/15/2025
|
+0.18/+0.74%
|
24.30
|
24.42
|
24.20
|
24.42
|
24.34
|
24.42
|
1,214,000
|
|
|
5/14/2025
|
+0.24/+1.00%
|
24.00
|
24.34
|
24.00
|
24.24
|
24.24
|
24.24
|
637,000
|
|
|
5/13/2025
|
+0.15/+0.63%
|
23.95
|
24.10
|
23.95
|
24.00
|
23.99
|
24.00
|
209,400
|
|
|
5/12/2025
|
+0.35/+1.49%
|
23.55
|
23.89
|
23.50
|
23.85
|
23.67
|
23.85
|
189,800
|
|
|
5/9/2025
|
+0.20/+0.86%
|
23.30
|
23.60
|
23.30
|
23.50
|
23.48
|
23.50
|
300,400
|
|
|
5/8/2025
|
+0.18/+0.78%
|
23.12
|
23.43
|
22.80
|
23.30
|
23.21
|
23.30
|
632,700
|
|
|
5/7/2025
|
+0.12/+0.52%
|
23.03
|
23.17
|
23.00
|
23.12
|
23.09
|
23.12
|
200,800
|
|
|
5/6/2025
|
+0.18/+0.79%
|
23.00
|
23.17
|
22.95
|
23.00
|
23.06
|
23.00
|
173,000
|
|
|
5/5/2025
|
-0.07/-0.31%
|
22.89
|
23.00
|
22.82
|
22.82
|
22.88
|
22.82
|
187,700
|
|
|
4/29/2025
|
+0.04/+0.18%
|
22.88
|
22.90
|
22.82
|
22.89
|
22.88
|
22.89
|
50,000
|
|
|
4/28/2025
|
+0.05/+0.22%
|
22.80
|
22.85
|
22.70
|
22.85
|
22.80
|
22.85
|
360,000
|
|
|
4/25/2025
|
+0.15/+0.66%
|
22.65
|
22.90
|
22.59
|
22.80
|
22.74
|
22.80
|
494,800
|
|
|
4/24/2025
|
+0.05/+0.22%
|
22.95
|
22.95
|
21.60
|
22.65
|
22.57
|
22.65
|
398,600
|
|
|
4/23/2025
|
+0.15/+0.67%
|
22.65
|
22.95
|
22.50
|
22.60
|
22.67
|
22.60
|
853,900
|
|
|