|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
5/21/2025
|
+0.05/+0.17%
|
28.40
|
28.90
|
28.40
|
28.90
|
28.60
|
28.90
|
24,100
|
|
5/20/2025
|
+0.25/+0.87%
|
28.60
|
29.20
|
28.40
|
28.85
|
28.75
|
28.85
|
20,300
|
|
5/19/2025
|
-0.50/-1.72%
|
29.00
|
29.00
|
28.60
|
28.60
|
28.66
|
28.60
|
39,000
|
|
5/16/2025
|
+0.10/+0.34%
|
29.10
|
29.10
|
28.60
|
29.10
|
28.89
|
29.10
|
20,300
|
|
5/15/2025
|
0.00 / 0.00%
|
28.60
|
29.05
|
28.60
|
29.00
|
28.98
|
29.00
|
22,300
|
|
5/14/2025
|
+0.20/+0.69%
|
28.80
|
29.30
|
28.80
|
29.00
|
28.96
|
29.00
|
19,200
|
|
5/13/2025
|
+0.20/+0.70%
|
28.60
|
28.90
|
28.50
|
28.80
|
28.64
|
28.80
|
15,300
|
|
5/12/2025
|
0.00 / 0.00%
|
28.60
|
28.85
|
28.40
|
28.60
|
28.55
|
28.60
|
20,500
|
|
5/9/2025
|
+0.20/+0.70%
|
28.40
|
28.75
|
28.40
|
28.60
|
28.42
|
28.60
|
11,000
|
|
5/8/2025
|
-0.50/-1.73%
|
28.40
|
28.95
|
28.00
|
28.40
|
28.52
|
28.40
|
65,300
|
|
5/7/2025
|
-0.20/-0.69%
|
28.35
|
28.95
|
28.35
|
28.90
|
28.49
|
28.90
|
20,400
|
|
5/6/2025
|
-0.10/-0.34%
|
29.20
|
29.20
|
28.70
|
29.10
|
28.85
|
29.10
|
11,300
|
|
5/5/2025
|
+0.40/+1.39%
|
28.70
|
29.20
|
28.60
|
29.20
|
28.82
|
29.20
|
27,700
|
|
4/29/2025
|
-0.20/-0.69%
|
29.00
|
29.20
|
28.70
|
28.80
|
28.86
|
28.80
|
6,100
|
|
4/28/2025
|
-0.05/-0.17%
|
29.10
|
29.10
|
28.85
|
29.00
|
28.98
|
29.00
|
6,500
|
|
4/25/2025
|
+0.05/+0.17%
|
29.20
|
29.20
|
28.55
|
29.05
|
28.68
|
29.05
|
1,200
|
|
4/24/2025
|
0.00 / 0.00%
|
29.00
|
29.50
|
28.50
|
29.00
|
28.84
|
29.00
|
4,400
|
|
4/23/2025
|
0.00 / 0.00%
|
29.00
|
29.30
|
28.50
|
29.00
|
28.56
|
29.00
|
15,100
|
|
4/22/2025
|
+0.20/+0.69%
|
28.80
|
29.00
|
26.85
|
29.00
|
28.04
|
29.00
|
42,300
|
|
4/21/2025
|
-0.50/-1.71%
|
29.30
|
29.30
|
28.55
|
28.80
|
28.66
|
28.80
|
10,400
|
|
|
|
|
|