Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
6/5/2025
|
-0.50/-1.71%
|
29.00
|
29.10
|
26.30
|
28.70
|
27.77
|
28.70
|
19,300
|
|
6/4/2025
|
0.00 / 0.00%
|
29.30
|
29.80
|
29.00
|
29.20
|
29.23
|
29.20
|
132,700
|
|
6/3/2025
|
-0.40/-1.35%
|
29.80
|
30.00
|
29.00
|
29.20
|
29.56
|
29.20
|
184,300
|
|
6/2/2025
|
+1.50/+5.34%
|
28.10
|
29.90
|
28.10
|
29.60
|
29.19
|
29.60
|
382,200
|
|
5/30/2025
|
-0.60/-2.09%
|
28.70
|
28.70
|
28.10
|
28.10
|
28.30
|
28.10
|
92,400
|
|
5/29/2025
|
0.00 / 0.00%
|
28.70
|
28.80
|
28.10
|
28.70
|
28.48
|
28.70
|
82,200
|
|
5/28/2025
|
+1.30/+4.74%
|
27.70
|
29.90
|
27.70
|
28.70
|
28.80
|
28.70
|
348,100
|
|
5/27/2025
|
0.00 / 0.00%
|
27.40
|
27.60
|
27.30
|
27.40
|
27.41
|
27.40
|
57,800
|
|
5/26/2025
|
+0.90/+3.40%
|
26.60
|
27.50
|
26.30
|
27.40
|
26.66
|
27.40
|
99,400
|
|
5/23/2025
|
-0.60/-2.21%
|
27.10
|
27.20
|
26.50
|
26.50
|
26.74
|
26.50
|
90,000
|
|
5/22/2025
|
+0.10/+0.37%
|
27.00
|
27.40
|
27.00
|
27.10
|
27.14
|
27.10
|
81,500
|
|
5/21/2025
|
-0.10/-0.37%
|
27.20
|
27.20
|
26.80
|
27.00
|
26.92
|
27.00
|
61,300
|
|
5/20/2025
|
+0.10/+0.37%
|
27.10
|
27.30
|
26.70
|
27.10
|
26.98
|
27.10
|
99,200
|
|
5/19/2025
|
-0.40/-1.46%
|
27.00
|
27.60
|
26.90
|
27.00
|
27.18
|
27.00
|
81,500
|
|
5/16/2025
|
-0.40/-1.44%
|
27.70
|
27.80
|
27.40
|
27.40
|
27.54
|
27.40
|
84,200
|
|
5/15/2025
|
+0.20/+0.72%
|
27.60
|
28.10
|
27.20
|
27.80
|
27.60
|
27.80
|
112,800
|
|
5/14/2025
|
+0.40/+1.47%
|
27.20
|
27.90
|
27.10
|
27.60
|
27.45
|
27.60
|
127,800
|
|
5/13/2025
|
0.00 / 0.00%
|
27.20
|
28.10
|
27.00
|
27.20
|
27.62
|
27.20
|
326,800
|
|
5/12/2025
|
+0.90/+3.42%
|
26.30
|
27.40
|
26.00
|
27.20
|
26.77
|
27.20
|
203,300
|
|
5/9/2025
|
-0.20/-0.75%
|
26.70
|
26.70
|
26.10
|
26.30
|
26.42
|
26.30
|
152,600
|
|
|