|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/30/2025
|
0.00 / 0.00%
|
11.00
|
11.20
|
11.00
|
11.10
|
11.07
|
11.10
|
54,300
|
|
|
5/29/2025
|
-0.10/-0.89%
|
11.30
|
11.30
|
11.00
|
11.10
|
11.06
|
11.10
|
30,800
|
|
|
5/28/2025
|
-0.10/-0.88%
|
11.30
|
11.30
|
11.00
|
11.20
|
11.13
|
11.20
|
10,500
|
|
|
5/27/2025
|
+0.20/+1.80%
|
11.20
|
11.40
|
10.90
|
11.30
|
11.09
|
11.30
|
664,700
|
|
|
5/26/2025
|
-0.10/-0.89%
|
11.00
|
11.20
|
10.90
|
11.10
|
10.98
|
11.10
|
48,700
|
|
|
5/23/2025
|
+0.10/+0.90%
|
11.10
|
11.20
|
11.10
|
11.20
|
11.19
|
11.20
|
20,300
|
|
|
5/22/2025
|
+0.10/+0.91%
|
11.00
|
11.40
|
10.80
|
11.10
|
11.01
|
11.10
|
284,400
|
|
|
5/21/2025
|
+0.10/+0.92%
|
10.90
|
11.20
|
10.90
|
11.00
|
10.98
|
11.00
|
41,400
|
|
|
5/20/2025
|
-0.40/-3.54%
|
11.30
|
11.30
|
10.60
|
10.90
|
10.77
|
10.90
|
285,000
|
|
|
5/19/2025
|
-0.10/-0.88%
|
11.50
|
11.50
|
11.10
|
11.30
|
11.31
|
11.30
|
242,500
|
|
|
5/16/2025
|
-0.20/-1.72%
|
11.70
|
12.00
|
11.40
|
11.40
|
11.67
|
11.40
|
95,400
|
|
|
5/15/2025
|
-0.60/-4.92%
|
12.30
|
12.30
|
11.60
|
11.60
|
12.02
|
11.60
|
164,100
|
|
|
5/14/2025
|
-0.80/-6.15%
|
12.70
|
12.80
|
12.20
|
12.20
|
12.51
|
12.20
|
171,400
|
|
|
5/13/2025
|
0.00 / 0.00%
|
13.50
|
13.50
|
12.70
|
13.00
|
12.90
|
13.00
|
626,100
|
|
|
5/12/2025
|
+1.00/+8.33%
|
12.30
|
13.20
|
12.00
|
13.00
|
12.64
|
13.00
|
498,300
|
|
|
5/9/2025
|
-0.30/-2.44%
|
12.00
|
12.30
|
11.50
|
12.00
|
12.04
|
12.00
|
15,200
|
|
|
5/8/2025
|
0.00 / 0.00%
|
12.30
|
12.30
|
12.00
|
12.30
|
12.21
|
12.30
|
10,600
|
|
|
5/7/2025
|
-0.20/-1.60%
|
12.30
|
12.30
|
11.70
|
12.30
|
11.87
|
12.30
|
33,900
|
|
|
5/6/2025
|
0.00 / 0.00%
|
12.50
|
12.60
|
12.50
|
12.50
|
12.51
|
12.50
|
14,900
|
|
|
5/5/2025
|
0.00 / 0.00%
|
12.50
|
12.60
|
12.50
|
12.50
|
12.59
|
12.50
|
98,100
|
|
|