|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/5/2025
|
-0.30/-1.95%
|
15.60
|
16.30
|
15.10
|
15.10
|
15.40
|
15.10
|
120,200
|
|
|
6/4/2025
|
+1.20/+8.22%
|
14.90
|
16.50
|
14.90
|
15.80
|
15.40
|
15.80
|
134,800
|
|
|
6/3/2025
|
-0.20/-1.36%
|
15.00
|
15.00
|
14.50
|
14.50
|
14.60
|
14.50
|
21,000
|
|
|
6/2/2025
|
-0.50/-3.29%
|
15.20
|
15.50
|
14.50
|
14.70
|
14.70
|
14.70
|
48,200
|
|
|
5/30/2025
|
-0.50/-3.16%
|
15.80
|
15.80
|
14.70
|
15.30
|
15.20
|
15.30
|
105,800
|
|
|
5/29/2025
|
-0.10/-0.63%
|
16.30
|
16.30
|
15.60
|
15.80
|
15.80
|
15.80
|
80,100
|
|
|
5/28/2025
|
0.00 / 0.00%
|
15.60
|
16.20
|
15.60
|
16.00
|
15.90
|
16.00
|
143,600
|
|
|
5/27/2025
|
-0.30/-1.86%
|
16.10
|
16.10
|
15.60
|
15.80
|
16.00
|
15.80
|
70,500
|
|
|
5/26/2025
|
0.00 / 0.00%
|
16.00
|
16.70
|
15.50
|
16.00
|
16.10
|
16.00
|
72,200
|
|
|
5/23/2025
|
-0.40/-2.44%
|
16.30
|
16.80
|
15.50
|
16.00
|
16.10
|
16.00
|
69,600
|
|
|
5/22/2025
|
-0.80/-4.62%
|
17.20
|
17.30
|
15.90
|
16.50
|
16.10
|
16.50
|
108,800
|
|
|
5/21/2025
|
-0.70/-3.91%
|
17.70
|
18.70
|
16.60
|
17.20
|
16.10
|
17.20
|
128,700
|
|
|
5/20/2025
|
-0.90/-4.92%
|
19.90
|
19.90
|
17.20
|
17.40
|
16.10
|
17.40
|
257,000
|
|
|
5/19/2025
|
+2.40/+15.00%
|
18.30
|
18.40
|
17.00
|
18.40
|
16.10
|
18.40
|
274,200
|
|
|
5/16/2025
|
+2.10/+14.48%
|
14.70
|
16.60
|
14.70
|
16.60
|
16.10
|
16.60
|
147,600
|
|
|
5/15/2025
|
+0.50/+3.55%
|
14.40
|
14.60
|
14.30
|
14.60
|
16.10
|
14.60
|
34,200
|
|
|
5/14/2025
|
+0.20/+1.42%
|
14.50
|
14.50
|
13.90
|
14.30
|
16.10
|
14.30
|
48,300
|
|
|
5/13/2025
|
-0.20/-1.39%
|
14.80
|
14.80
|
13.70
|
14.20
|
16.10
|
14.20
|
43,100
|
|
|
5/12/2025
|
+0.20/+1.41%
|
14.60
|
15.00
|
14.30
|
14.40
|
16.10
|
14.40
|
64,400
|
|
|
5/9/2025
|
-0.10/-0.68%
|
14.60
|
14.60
|
14.00
|
14.50
|
16.10
|
14.50
|
39,200
|
|
|