|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/30/2025
|
-0.70/-5.74%
|
12.20
|
12.20
|
11.50
|
11.50
|
11.70
|
11.50
|
62,700
|
|
|
5/29/2025
|
+0.20/+1.67%
|
12.80
|
12.80
|
11.70
|
12.20
|
12.20
|
12.20
|
32,000
|
|
|
5/28/2025
|
-0.20/-1.67%
|
12.40
|
12.50
|
11.70
|
11.80
|
12.00
|
11.80
|
92,500
|
|
|
5/27/2025
|
+0.20/+1.69%
|
12.40
|
12.40
|
11.90
|
12.00
|
12.00
|
12.00
|
6,000
|
|
|
5/26/2025
|
+0.60/+5.26%
|
11.60
|
12.00
|
11.60
|
12.00
|
11.80
|
12.00
|
4,900
|
|
|
5/23/2025
|
-0.20/-1.72%
|
11.60
|
11.60
|
11.40
|
11.40
|
11.80
|
11.40
|
2,000
|
|
|
5/22/2025
|
-0.20/-1.71%
|
11.60
|
11.80
|
11.50
|
11.50
|
11.80
|
11.50
|
22,600
|
|
|
5/21/2025
|
-0.20/-1.68%
|
12.30
|
12.30
|
11.70
|
11.70
|
11.80
|
11.70
|
9,800
|
|
|
5/20/2025
|
-0.30/-2.46%
|
12.20
|
12.20
|
11.90
|
11.90
|
11.80
|
11.90
|
4,000
|
|
|
5/19/2025
|
+0.10/+0.83%
|
12.50
|
12.50
|
12.20
|
12.20
|
11.80
|
12.20
|
10,300
|
|
|
5/16/2025
|
-0.10/-0.82%
|
12.20
|
12.20
|
12.10
|
12.10
|
11.80
|
12.10
|
2,900
|
|
|
5/15/2025
|
-0.10/-0.82%
|
12.10
|
12.30
|
12.10
|
12.10
|
11.80
|
12.10
|
2,600
|
|
|
5/14/2025
|
+0.20/+1.61%
|
12.30
|
12.60
|
12.20
|
12.60
|
11.80
|
12.60
|
14,300
|
|
|
5/13/2025
|
0.00 / 0.00%
|
12.30
|
12.70
|
11.50
|
12.40
|
11.80
|
12.40
|
41,700
|
|
|
5/12/2025
|
0.00 / 0.00%
|
12.90
|
12.90
|
11.70
|
11.90
|
11.80
|
11.90
|
4,000
|
|
|
5/9/2025
|
-0.30/-2.48%
|
11.90
|
11.90
|
11.80
|
11.80
|
11.80
|
11.80
|
12,100
|
|
|
5/8/2025
|
+0.40/+3.42%
|
12.10
|
12.10
|
12.10
|
12.10
|
11.80
|
12.10
|
100
|
|
|
5/7/2025
|
-0.60/-4.84%
|
11.60
|
11.80
|
11.60
|
11.80
|
11.80
|
11.80
|
4,400
|
|
|
5/6/2025
|
+1.00/+8.77%
|
12.60
|
12.60
|
12.40
|
12.40
|
11.80
|
12.40
|
1,600
|
|
|
5/5/2025
|
-0.40/-3.33%
|
12.60
|
12.60
|
11.20
|
11.60
|
11.80
|
11.60
|
19,200
|
|
|