|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/2/2025
|
-0.51/-2.14%
|
23.48
|
23.48
|
23.15
|
23.29
|
23.27
|
23.29
|
67,300
|
|
|
5/30/2025
|
-0.15/-0.63%
|
23.95
|
23.95
|
23.60
|
23.80
|
23.83
|
23.80
|
16,000
|
|
|
5/29/2025
|
-0.20/-0.83%
|
24.15
|
24.15
|
23.66
|
23.95
|
23.91
|
23.95
|
27,100
|
|
|
5/28/2025
|
+0.15/+0.63%
|
23.99
|
24.30
|
23.59
|
24.15
|
24.02
|
24.15
|
97,200
|
|
|
5/27/2025
|
0.00 / 0.00%
|
23.91
|
24.00
|
22.32
|
24.00
|
23.65
|
24.00
|
196,600
|
|
|
5/26/2025
|
+1.00/+4.35%
|
23.00
|
24.00
|
23.00
|
24.00
|
23.28
|
24.00
|
372,300
|
|
|
5/23/2025
|
-0.50/-2.13%
|
23.50
|
23.50
|
23.00
|
23.00
|
23.26
|
23.00
|
727,300
|
|
|
5/22/2025
|
+0.01/+0.04%
|
23.48
|
23.64
|
23.00
|
23.50
|
23.56
|
23.50
|
210,900
|
|
|
5/21/2025
|
+0.19/+0.82%
|
23.60
|
23.82
|
23.49
|
23.49
|
23.56
|
23.49
|
40,400
|
|
|
5/20/2025
|
+0.07/+0.30%
|
23.07
|
23.34
|
23.01
|
23.30
|
23.21
|
23.30
|
53,100
|
|
|
5/19/2025
|
-0.13/-0.56%
|
23.36
|
23.36
|
23.00
|
23.23
|
23.23
|
23.23
|
44,100
|
|
|
5/16/2025
|
+0.06/+0.26%
|
23.30
|
23.52
|
23.29
|
23.36
|
23.47
|
23.36
|
112,600
|
|
|
5/15/2025
|
+0.15/+0.65%
|
23.20
|
23.65
|
22.80
|
23.30
|
23.40
|
23.30
|
127,800
|
|
|
5/14/2025
|
+0.36/+1.58%
|
22.79
|
23.15
|
22.79
|
23.15
|
23.06
|
23.15
|
182,000
|
|
|
5/13/2025
|
+0.19/+0.84%
|
22.80
|
22.80
|
22.60
|
22.79
|
22.76
|
22.79
|
210,400
|
|
|
5/12/2025
|
+0.30/+1.35%
|
22.30
|
22.64
|
22.23
|
22.60
|
22.38
|
22.60
|
341,200
|
|
|
5/9/2025
|
+0.20/+0.90%
|
22.38
|
22.38
|
22.05
|
22.30
|
22.15
|
22.30
|
78,600
|
|
|
5/8/2025
|
+0.19/+0.87%
|
21.93
|
22.10
|
21.90
|
22.10
|
21.93
|
22.10
|
50,300
|
|
|
5/7/2025
|
+0.02/+0.09%
|
22.02
|
22.02
|
21.77
|
21.91
|
21.90
|
21.91
|
13,000
|
|
|
5/6/2025
|
0.00 / 0.00%
|
21.89
|
22.05
|
21.80
|
21.89
|
21.94
|
21.89
|
67,000
|
|
|