|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/6/2025
|
-0.35/-2.71%
|
12.75
|
13.00
|
12.45
|
12.55
|
12.68
|
12.55
|
1,677,000
|
|
|
6/5/2025
|
-0.10/-0.77%
|
13.20
|
13.20
|
12.75
|
12.90
|
12.87
|
12.90
|
513,200
|
|
|
6/4/2025
|
+0.40/+3.17%
|
13.10
|
13.45
|
13.00
|
13.00
|
13.39
|
13.00
|
5,435,700
|
|
|
6/3/2025
|
+0.80/+6.78%
|
12.00
|
12.60
|
12.00
|
12.60
|
12.45
|
12.60
|
38,943,200
|
|
|
6/2/2025
|
-0.30/-2.48%
|
11.95
|
12.15
|
11.80
|
11.80
|
11.96
|
11.80
|
1,498,800
|
|
|
5/30/2025
|
+0.30/+2.54%
|
12.15
|
12.15
|
11.85
|
12.10
|
12.02
|
12.10
|
2,387,600
|
|
|
5/29/2025
|
-0.20/-1.67%
|
12.00
|
12.10
|
11.80
|
11.80
|
11.90
|
11.80
|
735,800
|
|
|
5/28/2025
|
+0.15/+1.27%
|
12.00
|
12.10
|
11.85
|
12.00
|
12.00
|
12.00
|
1,284,100
|
|
|
5/27/2025
|
-0.60/-4.82%
|
12.50
|
12.60
|
11.85
|
11.85
|
12.15
|
11.85
|
2,984,900
|
|
|
5/26/2025
|
+0.65/+5.51%
|
12.25
|
12.45
|
11.75
|
12.45
|
12.07
|
12.45
|
1,865,400
|
|
|
5/23/2025
|
-0.20/-1.67%
|
12.00
|
12.20
|
11.80
|
11.80
|
11.95
|
11.80
|
1,256,000
|
|
|
5/22/2025
|
-0.05/-0.41%
|
12.05
|
12.25
|
12.00
|
12.00
|
12.12
|
12.00
|
493,100
|
|
|
5/21/2025
|
+0.25/+2.12%
|
12.10
|
12.25
|
11.80
|
12.05
|
12.02
|
12.05
|
965,800
|
|
|
5/20/2025
|
-0.10/-0.84%
|
12.35
|
12.35
|
11.80
|
11.80
|
12.09
|
11.80
|
2,031,600
|
|
|
5/19/2025
|
-0.20/-1.65%
|
12.15
|
12.30
|
11.90
|
11.90
|
12.03
|
11.90
|
1,114,300
|
|
|
5/16/2025
|
+0.15/+1.26%
|
11.95
|
12.75
|
11.95
|
12.10
|
12.35
|
12.10
|
2,961,500
|
|
|
5/15/2025
|
0.00 / 0.00%
|
12.10
|
12.10
|
11.80
|
11.95
|
11.89
|
11.95
|
223,600
|
|
|
5/14/2025
|
0.00 / 0.00%
|
12.20
|
12.20
|
11.85
|
11.95
|
11.93
|
11.95
|
1,372,000
|
|
|
5/13/2025
|
0.00 / 0.00%
|
12.30
|
12.30
|
11.95
|
11.95
|
12.10
|
11.95
|
595,600
|
|
|
5/12/2025
|
-0.05/-0.42%
|
12.00
|
12.00
|
11.80
|
11.95
|
11.92
|
11.95
|
155,700
|
|
|