|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/30/2025
|
+0.40/+2.37%
|
16.55
|
17.50
|
16.55
|
17.30
|
17.14
|
17.30
|
1,746,100
|
|
|
5/29/2025
|
+0.85/+5.30%
|
16.05
|
17.15
|
16.05
|
16.90
|
16.65
|
16.90
|
1,434,800
|
|
|
5/28/2025
|
-0.25/-1.53%
|
16.50
|
16.50
|
16.05
|
16.05
|
16.20
|
16.05
|
411,200
|
|
|
5/27/2025
|
+0.55/+3.49%
|
15.85
|
16.35
|
15.75
|
16.30
|
16.07
|
16.30
|
934,000
|
|
|
5/26/2025
|
+0.25/+1.61%
|
15.55
|
15.75
|
15.15
|
15.75
|
15.52
|
15.75
|
461,700
|
|
|
5/23/2025
|
+0.20/+1.31%
|
15.30
|
15.60
|
15.25
|
15.50
|
15.41
|
15.50
|
334,700
|
|
|
5/22/2025
|
-0.35/-2.24%
|
15.65
|
15.65
|
15.30
|
15.30
|
15.44
|
15.30
|
682,800
|
|
|
5/21/2025
|
-0.10/-0.63%
|
15.75
|
15.80
|
15.40
|
15.65
|
15.59
|
15.65
|
492,800
|
|
|
5/20/2025
|
-0.05/-0.32%
|
15.90
|
15.90
|
15.70
|
15.75
|
15.75
|
15.75
|
286,500
|
|
|
5/19/2025
|
-0.10/-0.63%
|
15.95
|
16.30
|
15.75
|
15.80
|
15.98
|
15.80
|
615,100
|
|
|
5/16/2025
|
+0.10/+0.63%
|
15.75
|
16.10
|
15.75
|
15.90
|
15.89
|
15.90
|
437,900
|
|
|
5/15/2025
|
0.00 / 0.00%
|
15.85
|
15.90
|
15.60
|
15.80
|
15.78
|
15.80
|
382,000
|
|
|
5/14/2025
|
-0.10/-0.63%
|
16.00
|
16.15
|
15.75
|
15.80
|
15.84
|
15.80
|
228,100
|
|
|
5/13/2025
|
+0.45/+2.91%
|
15.50
|
15.95
|
15.45
|
15.90
|
15.76
|
15.90
|
547,300
|
|
|
5/12/2025
|
-0.05/-0.32%
|
15.75
|
15.75
|
15.35
|
15.45
|
15.46
|
15.45
|
290,000
|
|
|
5/9/2025
|
-0.25/-1.59%
|
15.90
|
15.90
|
15.40
|
15.50
|
15.63
|
15.50
|
332,900
|
|
|
5/8/2025
|
-0.20/-1.25%
|
15.95
|
15.95
|
15.65
|
15.75
|
15.79
|
15.75
|
257,700
|
|
|
5/7/2025
|
+0.65/+4.25%
|
15.30
|
16.00
|
15.30
|
15.95
|
15.55
|
15.95
|
681,400
|
|
|
5/6/2025
|
+0.20/+1.32%
|
15.10
|
15.55
|
15.10
|
15.30
|
15.34
|
15.30
|
295,800
|
|
|
5/5/2025
|
-0.05/-0.33%
|
15.15
|
15.20
|
15.05
|
15.10
|
15.11
|
15.10
|
293,900
|
|
|