Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
5/30/2025
|
-0.10/-0.45%
|
22.45
|
22.80
|
21.55
|
22.30
|
22.53
|
22.30
|
85,000
|
|
5/29/2025
|
+0.25/+1.13%
|
22.00
|
22.50
|
22.00
|
22.40
|
22.39
|
22.40
|
4,800
|
|
5/28/2025
|
-0.85/-3.70%
|
22.50
|
23.30
|
21.40
|
22.15
|
21.60
|
22.15
|
188,300
|
|
5/27/2025
|
+0.20/+0.88%
|
22.70
|
23.40
|
21.80
|
23.00
|
22.89
|
23.00
|
27,400
|
|
5/26/2025
|
+1.00/+4.59%
|
21.75
|
22.95
|
21.30
|
22.80
|
22.06
|
22.80
|
32,600
|
|
5/23/2025
|
+0.50/+2.35%
|
21.00
|
22.20
|
21.00
|
21.80
|
21.66
|
21.80
|
45,000
|
|
5/22/2025
|
-0.15/-0.70%
|
21.45
|
21.45
|
20.95
|
21.30
|
21.12
|
21.30
|
9,300
|
|
5/21/2025
|
+0.45/+2.14%
|
21.00
|
21.75
|
20.70
|
21.45
|
21.53
|
21.45
|
103,600
|
|
5/20/2025
|
+0.15/+0.72%
|
20.60
|
21.00
|
20.60
|
21.00
|
21.00
|
21.00
|
9,000
|
|
5/19/2025
|
-0.50/-2.34%
|
20.55
|
21.25
|
20.55
|
20.85
|
20.83
|
20.85
|
20,600
|
|
5/16/2025
|
-0.05/-0.23%
|
21.00
|
21.40
|
21.00
|
21.35
|
21.28
|
21.35
|
15,700
|
|
5/15/2025
|
+0.30/+1.42%
|
21.00
|
21.40
|
20.85
|
21.40
|
21.21
|
21.40
|
27,100
|
|
5/14/2025
|
+0.15/+0.72%
|
20.90
|
21.25
|
20.60
|
21.10
|
20.80
|
21.10
|
35,700
|
|
5/13/2025
|
-0.20/-0.95%
|
21.15
|
21.15
|
20.40
|
20.95
|
20.55
|
20.95
|
138,100
|
|
5/12/2025
|
+0.55/+2.67%
|
21.00
|
21.15
|
20.65
|
21.15
|
20.96
|
21.15
|
26,900
|
|
5/9/2025
|
-0.10/-0.48%
|
21.00
|
21.00
|
20.50
|
20.60
|
20.87
|
20.60
|
14,700
|
|
5/8/2025
|
+0.15/+0.73%
|
20.35
|
21.40
|
20.35
|
20.70
|
21.01
|
20.70
|
44,200
|
|
5/7/2025
|
+0.30/+1.48%
|
20.20
|
20.60
|
20.20
|
20.55
|
20.49
|
20.55
|
18,700
|
|
5/6/2025
|
-0.10/-0.49%
|
20.35
|
20.35
|
20.20
|
20.25
|
20.25
|
20.25
|
9,100
|
|
5/5/2025
|
0.00 / 0.00%
|
20.50
|
20.80
|
20.00
|
20.35
|
20.05
|
20.35
|
70,600
|
|
|