|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/4/2025
|
0.00 / 0.00%
|
15.90
|
16.00
|
15.80
|
15.90
|
15.90
|
15.90
|
46,400
|
|
|
6/3/2025
|
0.00 / 0.00%
|
15.80
|
16.00
|
15.70
|
15.90
|
15.82
|
15.90
|
53,000
|
|
|
6/2/2025
|
+0.20/+1.27%
|
15.70
|
16.10
|
15.30
|
15.90
|
15.78
|
15.90
|
113,600
|
|
|
5/30/2025
|
-0.10/-0.63%
|
15.70
|
15.90
|
15.60
|
15.70
|
15.62
|
15.70
|
23,200
|
|
|
5/29/2025
|
+0.20/+1.28%
|
15.80
|
15.90
|
15.60
|
15.80
|
15.69
|
15.80
|
41,600
|
|
|
5/28/2025
|
-0.30/-1.89%
|
15.90
|
15.90
|
15.50
|
15.60
|
15.61
|
15.60
|
157,100
|
|
|
5/27/2025
|
-0.10/-0.63%
|
16.30
|
16.30
|
15.90
|
15.90
|
15.99
|
15.90
|
19,900
|
|
|
5/26/2025
|
+0.20/+1.27%
|
16.40
|
16.40
|
15.70
|
16.00
|
15.87
|
16.00
|
33,900
|
|
|
5/23/2025
|
-0.10/-0.59%
|
17.00
|
17.00
|
16.60
|
16.80
|
16.83
|
15.80
|
115,900
|
|
|
5/22/2025
|
0.00 / 0.00%
|
16.90
|
16.90
|
16.80
|
16.90
|
16.85
|
15.89
|
12,100
|
|
|
5/21/2025
|
0.00 / 0.00%
|
16.90
|
17.00
|
16.60
|
16.90
|
16.85
|
15.89
|
30,200
|
|
|
5/20/2025
|
+0.20/+1.20%
|
16.70
|
16.90
|
16.60
|
16.90
|
16.76
|
15.89
|
74,500
|
|
|
5/19/2025
|
+0.10/+0.60%
|
16.60
|
17.00
|
16.60
|
16.70
|
16.73
|
15.71
|
59,500
|
|
|
5/16/2025
|
-0.20/-1.19%
|
16.90
|
16.90
|
16.60
|
16.60
|
16.66
|
15.61
|
50,300
|
|
|
5/15/2025
|
-0.20/-1.18%
|
17.00
|
17.00
|
16.40
|
16.80
|
16.57
|
15.80
|
52,300
|
|
|
5/14/2025
|
+0.10/+0.59%
|
16.90
|
17.10
|
16.80
|
17.00
|
16.91
|
15.99
|
47,900
|
|
|
5/13/2025
|
+0.30/+1.81%
|
16.70
|
17.30
|
16.70
|
16.90
|
16.98
|
15.89
|
123,600
|
|
|
5/12/2025
|
+0.40/+2.47%
|
16.50
|
16.70
|
16.40
|
16.60
|
16.57
|
15.61
|
33,500
|
|
|
5/9/2025
|
+0.20/+1.25%
|
16.00
|
16.30
|
16.00
|
16.20
|
16.22
|
15.24
|
84,700
|
|
|
5/8/2025
|
0.00 / 0.00%
|
16.00
|
16.00
|
15.80
|
16.00
|
15.84
|
15.05
|
50,500
|
|
|