|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/5/2025
|
+0.05/+0.22%
|
22.40
|
22.60
|
22.35
|
22.50
|
22.42
|
22.50
|
199,700
|
|
|
6/4/2025
|
+0.05/+0.22%
|
22.30
|
22.55
|
22.30
|
22.45
|
22.40
|
22.45
|
337,900
|
|
|
6/3/2025
|
0.00 / 0.00%
|
22.40
|
23.00
|
22.35
|
22.40
|
22.56
|
22.40
|
347,800
|
|
|
6/2/2025
|
-0.15/-0.67%
|
22.50
|
22.55
|
22.40
|
22.40
|
22.45
|
22.40
|
324,700
|
|
|
5/30/2025
|
-0.05/-0.22%
|
22.60
|
22.60
|
22.15
|
22.55
|
22.39
|
22.55
|
305,900
|
|
|
5/29/2025
|
-0.10/-0.44%
|
22.80
|
23.00
|
22.50
|
22.60
|
22.65
|
22.60
|
340,600
|
|
|
5/28/2025
|
+0.10/+0.44%
|
22.60
|
22.80
|
22.50
|
22.70
|
22.62
|
22.70
|
385,300
|
|
|
5/27/2025
|
+0.45/+2.03%
|
22.15
|
22.60
|
22.10
|
22.60
|
22.39
|
22.60
|
707,100
|
|
|
5/26/2025
|
-0.15/-0.67%
|
22.30
|
22.40
|
22.00
|
22.15
|
22.17
|
22.15
|
458,200
|
|
|
5/23/2025
|
+0.20/+0.90%
|
22.10
|
22.30
|
22.00
|
22.30
|
22.09
|
22.30
|
302,100
|
|
|
5/22/2025
|
-0.30/-1.34%
|
22.30
|
22.55
|
22.10
|
22.10
|
22.26
|
22.10
|
458,000
|
|
|
5/21/2025
|
+0.25/+1.13%
|
22.50
|
22.60
|
22.05
|
22.40
|
22.33
|
22.40
|
373,900
|
|
|
5/20/2025
|
-0.05/-0.23%
|
22.20
|
22.30
|
22.00
|
22.15
|
22.04
|
22.15
|
349,400
|
|
|
5/19/2025
|
-0.10/-0.45%
|
22.25
|
22.30
|
22.00
|
22.20
|
22.15
|
22.20
|
393,700
|
|
|
5/16/2025
|
+0.05/+0.22%
|
22.35
|
22.50
|
22.20
|
22.30
|
22.35
|
22.30
|
496,000
|
|
|
5/15/2025
|
+0.45/+2.06%
|
22.00
|
22.30
|
21.80
|
22.25
|
22.10
|
22.25
|
514,000
|
|
|
5/14/2025
|
+0.40/+1.87%
|
21.40
|
21.80
|
21.40
|
21.80
|
21.66
|
21.80
|
428,300
|
|
|
5/13/2025
|
+0.10/+0.47%
|
21.20
|
21.40
|
20.95
|
21.40
|
21.14
|
21.40
|
659,100
|
|
|
5/12/2025
|
-0.15/-0.70%
|
21.50
|
21.50
|
20.90
|
21.30
|
21.10
|
21.30
|
417,800
|
|
|
5/9/2025
|
-0.25/-1.15%
|
21.75
|
21.75
|
21.30
|
21.45
|
21.57
|
21.45
|
461,200
|
|
|