Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
5/29/2025
|
+0.40/+1.56%
|
25.70
|
26.40
|
25.60
|
26.10
|
25.97
|
26.10
|
1,229,700
|
|
5/28/2025
|
-0.40/-1.53%
|
26.40
|
26.40
|
25.50
|
25.70
|
25.75
|
25.70
|
1,041,400
|
|
5/27/2025
|
+1.20/+4.82%
|
24.90
|
26.50
|
24.80
|
26.10
|
25.51
|
26.10
|
2,007,900
|
|
5/26/2025
|
+1.00/+4.18%
|
24.00
|
24.90
|
23.10
|
24.90
|
23.99
|
24.90
|
1,183,600
|
|
5/23/2025
|
0.00 / 0.00%
|
23.60
|
24.20
|
23.60
|
23.90
|
23.88
|
23.90
|
542,400
|
|
5/22/2025
|
-0.20/-0.83%
|
24.10
|
24.60
|
23.70
|
23.90
|
24.16
|
23.90
|
978,800
|
|
5/21/2025
|
+0.30/+1.26%
|
23.90
|
24.10
|
23.50
|
24.10
|
23.77
|
24.10
|
542,700
|
|
5/20/2025
|
+0.10/+0.42%
|
23.70
|
24.00
|
23.60
|
23.80
|
23.78
|
23.80
|
518,700
|
|
5/19/2025
|
-0.90/-3.66%
|
24.60
|
24.60
|
23.70
|
23.70
|
24.08
|
23.70
|
1,044,700
|
|
5/16/2025
|
-0.30/-1.20%
|
25.20
|
25.20
|
24.60
|
24.60
|
24.77
|
24.60
|
939,200
|
|
5/15/2025
|
0.00 / 0.00%
|
24.90
|
25.10
|
24.40
|
24.90
|
24.82
|
24.90
|
881,500
|
|
5/14/2025
|
+0.40/+1.63%
|
24.60
|
25.00
|
24.30
|
24.90
|
24.70
|
24.90
|
1,628,000
|
|
5/13/2025
|
+0.60/+2.51%
|
24.30
|
24.50
|
24.00
|
24.50
|
24.22
|
24.50
|
702,000
|
|
5/12/2025
|
0.00 / 0.00%
|
24.00
|
24.30
|
23.20
|
23.90
|
23.76
|
23.90
|
1,017,800
|
|
5/9/2025
|
-0.50/-2.05%
|
24.40
|
24.60
|
23.90
|
23.90
|
24.10
|
23.90
|
606,200
|
|
5/8/2025
|
+0.10/+0.41%
|
24.50
|
24.80
|
24.00
|
24.40
|
24.42
|
24.40
|
811,700
|
|
5/7/2025
|
+0.40/+1.67%
|
24.30
|
24.30
|
23.60
|
24.30
|
23.96
|
24.30
|
633,000
|
|
5/6/2025
|
-0.60/-2.45%
|
24.70
|
25.50
|
23.80
|
23.90
|
24.45
|
23.90
|
687,400
|
|
5/5/2025
|
+1.90/+8.41%
|
22.90
|
24.50
|
22.70
|
24.50
|
23.65
|
24.50
|
1,360,300
|
|
4/29/2025
|
+0.40/+1.80%
|
22.30
|
22.70
|
22.10
|
22.60
|
22.43
|
22.60
|
707,300
|
|
|