|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/6/2025
|
-0.20/-1.04%
|
19.20
|
19.80
|
19.00
|
19.00
|
19.33
|
19.00
|
1,113,800
|
|
|
6/5/2025
|
0.00 / 0.00%
|
19.20
|
19.20
|
18.90
|
19.20
|
19.05
|
19.20
|
720,900
|
|
|
6/4/2025
|
+0.10/+0.52%
|
19.10
|
19.30
|
18.70
|
19.20
|
18.99
|
19.20
|
1,296,500
|
|
|
6/3/2025
|
+0.20/+1.06%
|
18.90
|
19.30
|
18.80
|
19.10
|
19.02
|
19.10
|
987,900
|
|
|
6/2/2025
|
-0.30/-1.56%
|
19.20
|
19.50
|
18.70
|
18.90
|
18.97
|
18.90
|
1,197,700
|
|
|
5/30/2025
|
-0.30/-1.54%
|
19.50
|
19.50
|
19.10
|
19.20
|
19.21
|
19.20
|
670,500
|
|
|
5/29/2025
|
+0.40/+2.09%
|
19.10
|
19.60
|
19.10
|
19.50
|
19.39
|
19.50
|
1,222,000
|
|
|
5/28/2025
|
-0.40/-2.05%
|
19.70
|
19.90
|
19.00
|
19.10
|
19.25
|
19.10
|
1,212,700
|
|
|
5/27/2025
|
+1.10/+5.98%
|
18.60
|
19.80
|
18.60
|
19.50
|
19.57
|
19.50
|
2,874,700
|
|
|
5/26/2025
|
+1.60/+9.52%
|
16.80
|
18.40
|
16.80
|
18.40
|
17.68
|
18.40
|
1,943,900
|
|
|
5/23/2025
|
-0.20/-1.18%
|
17.00
|
17.20
|
16.80
|
16.80
|
16.89
|
16.80
|
287,200
|
|
|
5/22/2025
|
+0.10/+0.59%
|
16.90
|
17.20
|
16.80
|
17.00
|
16.96
|
17.00
|
425,100
|
|
|
5/21/2025
|
-0.10/-0.59%
|
17.10
|
17.20
|
16.70
|
16.90
|
16.85
|
16.90
|
578,000
|
|
|
5/20/2025
|
0.00 / 0.00%
|
17.20
|
17.20
|
16.70
|
17.00
|
16.92
|
17.00
|
756,700
|
|
|
5/19/2025
|
-0.10/-0.58%
|
17.10
|
17.30
|
16.90
|
17.00
|
17.07
|
17.00
|
445,000
|
|
|
5/16/2025
|
-0.40/-2.29%
|
17.50
|
17.60
|
17.10
|
17.10
|
17.23
|
17.10
|
685,500
|
|
|
5/15/2025
|
-0.30/-1.69%
|
17.80
|
17.80
|
17.30
|
17.50
|
17.44
|
17.50
|
890,700
|
|
|
5/14/2025
|
0.00 / 0.00%
|
18.60
|
18.60
|
17.60
|
17.80
|
17.83
|
17.80
|
601,600
|
|
|
5/13/2025
|
+0.30/+1.64%
|
18.80
|
18.90
|
18.30
|
18.60
|
18.65
|
17.80
|
1,063,300
|
|
|
5/12/2025
|
+0.50/+2.81%
|
17.80
|
18.30
|
17.80
|
18.30
|
18.02
|
17.51
|
1,103,300
|
|
|