|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/4/2025
|
-0.35/-1.54%
|
22.70
|
22.70
|
22.35
|
22.35
|
22.50
|
22.35
|
806,100
|
|
|
6/3/2025
|
+0.40/+1.79%
|
22.30
|
22.80
|
22.20
|
22.70
|
22.62
|
22.70
|
924,500
|
|
|
6/2/2025
|
-0.30/-1.33%
|
22.60
|
22.60
|
22.10
|
22.30
|
22.26
|
22.30
|
547,200
|
|
|
5/30/2025
|
+0.30/+1.35%
|
22.30
|
23.00
|
22.30
|
22.60
|
22.62
|
22.60
|
961,200
|
|
|
5/29/2025
|
-0.10/-0.45%
|
22.45
|
22.55
|
22.00
|
22.30
|
22.21
|
22.30
|
599,200
|
|
|
5/28/2025
|
+0.25/+1.13%
|
22.15
|
22.60
|
22.00
|
22.40
|
22.33
|
22.40
|
776,600
|
|
|
5/27/2025
|
+0.15/+0.68%
|
21.90
|
22.15
|
21.90
|
22.15
|
22.05
|
22.15
|
511,100
|
|
|
5/26/2025
|
+0.20/+0.92%
|
21.60
|
22.00
|
21.40
|
22.00
|
21.65
|
22.00
|
385,600
|
|
|
5/23/2025
|
-0.35/-1.58%
|
22.30
|
22.30
|
21.75
|
21.80
|
21.87
|
21.80
|
364,600
|
|
|
5/22/2025
|
+0.25/+1.14%
|
21.90
|
22.35
|
21.75
|
22.15
|
21.96
|
22.15
|
590,600
|
|
|
5/21/2025
|
-0.10/-0.45%
|
21.80
|
22.05
|
21.50
|
21.90
|
21.70
|
21.90
|
576,500
|
|
|
5/20/2025
|
+0.15/+0.69%
|
21.85
|
22.00
|
21.50
|
22.00
|
21.79
|
22.00
|
593,400
|
|
|
5/19/2025
|
-0.45/-2.02%
|
22.05
|
22.15
|
21.75
|
21.85
|
21.92
|
21.85
|
704,100
|
|
|
5/16/2025
|
-0.50/-2.19%
|
22.80
|
22.80
|
22.30
|
22.30
|
22.48
|
22.30
|
453,400
|
|
|
5/15/2025
|
-0.30/-1.30%
|
22.90
|
23.00
|
22.55
|
22.80
|
22.71
|
22.80
|
526,800
|
|
|
5/14/2025
|
+0.30/+1.32%
|
22.70
|
23.15
|
22.70
|
23.10
|
23.01
|
23.10
|
654,900
|
|
|
5/13/2025
|
+0.10/+0.44%
|
22.80
|
22.95
|
22.60
|
22.80
|
22.73
|
22.80
|
661,100
|
|
|
5/12/2025
|
0.00 / 0.00%
|
22.65
|
22.80
|
22.40
|
22.70
|
22.56
|
22.70
|
473,200
|
|
|
5/9/2025
|
+0.40/+1.79%
|
22.30
|
22.70
|
21.95
|
22.70
|
22.37
|
22.70
|
692,300
|
|
|
5/8/2025
|
0.00 / 0.00%
|
21.70
|
22.30
|
21.70
|
22.30
|
22.03
|
22.30
|
487,700
|
|
|