Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
6/6/2025
|
-0.15/-0.81%
|
18.42
|
18.42
|
18.15
|
18.28
|
18.34
|
18.28
|
24,400
|
|
6/5/2025
|
+0.01/+0.05%
|
18.42
|
18.50
|
18.38
|
18.43
|
18.44
|
18.43
|
17,600
|
|
6/4/2025
|
+0.04/+0.22%
|
18.38
|
18.42
|
18.38
|
18.42
|
18.41
|
18.42
|
126,200
|
|
6/3/2025
|
+0.11/+0.60%
|
18.27
|
18.39
|
18.27
|
18.38
|
18.30
|
18.38
|
79,500
|
|
6/2/2025
|
+0.19/+1.05%
|
18.00
|
18.30
|
18.00
|
18.27
|
18.12
|
18.27
|
67,500
|
|
5/30/2025
|
-0.22/-1.20%
|
18.30
|
18.40
|
18.08
|
18.08
|
18.28
|
18.08
|
47,400
|
|
5/29/2025
|
+0.10/+0.55%
|
18.20
|
18.30
|
18.00
|
18.30
|
18.27
|
18.30
|
59,300
|
|
5/28/2025
|
0.00 / 0.00%
|
18.20
|
18.23
|
18.20
|
18.20
|
18.22
|
18.20
|
58,500
|
|
5/27/2025
|
+0.13/+0.72%
|
18.07
|
18.20
|
18.02
|
18.20
|
18.17
|
18.20
|
69,700
|
|
5/26/2025
|
0.00 / 0.00%
|
18.07
|
18.10
|
17.91
|
18.07
|
18.00
|
18.07
|
39,400
|
|
5/23/2025
|
+0.02/+0.11%
|
18.05
|
18.10
|
17.30
|
18.07
|
17.84
|
18.07
|
67,000
|
|
5/22/2025
|
+0.03/+0.17%
|
18.02
|
18.30
|
17.50
|
18.05
|
18.09
|
18.05
|
76,500
|
|
5/21/2025
|
+0.03/+0.17%
|
17.95
|
19.20
|
17.90
|
18.02
|
18.12
|
18.02
|
193,800
|
|
5/20/2025
|
+0.10/+0.56%
|
17.89
|
18.09
|
17.70
|
17.99
|
17.96
|
17.99
|
70,500
|
|
5/19/2025
|
+0.10/+0.56%
|
17.73
|
18.00
|
17.65
|
17.89
|
17.79
|
17.89
|
72,800
|
|
5/16/2025
|
+0.03/+0.17%
|
17.76
|
18.00
|
17.66
|
17.79
|
17.87
|
17.79
|
126,200
|
|
5/15/2025
|
+0.01/+0.06%
|
17.80
|
17.90
|
17.50
|
17.76
|
17.79
|
17.76
|
75,900
|
|
5/14/2025
|
+0.10/+0.57%
|
17.74
|
17.75
|
17.65
|
17.75
|
17.71
|
17.75
|
72,600
|
|
5/13/2025
|
+0.16/+0.91%
|
17.50
|
17.70
|
17.50
|
17.65
|
17.62
|
17.65
|
64,800
|
|
5/12/2025
|
+0.07/+0.40%
|
17.42
|
17.49
|
17.38
|
17.49
|
17.43
|
17.49
|
82,300
|
|
|