Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
6/2/2025
|
+0.20/+1.15%
|
17.40
|
17.90
|
17.40
|
17.60
|
17.60
|
17.60
|
133,300
|
|
5/30/2025
|
0.00 / 0.00%
|
17.30
|
17.70
|
17.30
|
17.40
|
17.40
|
17.40
|
81,500
|
|
5/29/2025
|
0.00 / 0.00%
|
17.60
|
17.70
|
17.20
|
17.60
|
17.40
|
17.60
|
160,900
|
|
5/28/2025
|
-0.20/-1.14%
|
17.70
|
17.80
|
17.40
|
17.40
|
17.60
|
17.40
|
212,300
|
|
5/27/2025
|
+0.10/+0.57%
|
17.60
|
18.00
|
17.40
|
17.70
|
17.60
|
17.70
|
78,400
|
|
5/26/2025
|
+0.30/+1.72%
|
17.50
|
18.00
|
17.40
|
17.70
|
17.60
|
17.70
|
104,400
|
|
5/23/2025
|
+0.10/+0.57%
|
17.40
|
18.00
|
17.20
|
17.50
|
17.60
|
17.50
|
131,700
|
|
5/22/2025
|
-0.90/-4.97%
|
18.00
|
18.00
|
17.20
|
17.20
|
17.60
|
17.20
|
294,400
|
|
5/21/2025
|
0.00 / 0.00%
|
18.10
|
18.90
|
17.60
|
18.00
|
17.60
|
18.00
|
123,400
|
|
5/20/2025
|
+0.80/+4.68%
|
17.50
|
18.70
|
17.20
|
17.90
|
17.60
|
17.90
|
223,100
|
|
5/19/2025
|
+0.40/+2.38%
|
16.80
|
17.70
|
16.50
|
17.20
|
17.60
|
17.20
|
315,400
|
|
5/16/2025
|
-0.10/-0.59%
|
16.90
|
17.10
|
16.80
|
16.80
|
17.60
|
16.80
|
51,600
|
|
5/15/2025
|
-0.10/-0.58%
|
17.20
|
17.40
|
16.80
|
17.00
|
17.60
|
17.00
|
111,200
|
|
5/14/2025
|
+0.20/+1.16%
|
17.20
|
17.40
|
17.00
|
17.40
|
17.60
|
17.40
|
109,100
|
|
5/13/2025
|
+0.10/+0.58%
|
16.90
|
17.50
|
16.90
|
17.20
|
17.60
|
17.20
|
132,900
|
|
5/12/2025
|
-0.10/-0.58%
|
17.00
|
17.40
|
17.00
|
17.20
|
17.60
|
17.20
|
94,000
|
|
5/9/2025
|
+0.20/+1.18%
|
17.00
|
17.70
|
17.00
|
17.20
|
17.60
|
17.20
|
127,300
|
|
5/8/2025
|
0.00 / 0.00%
|
17.20
|
17.20
|
16.80
|
17.20
|
17.60
|
17.20
|
86,400
|
|
5/7/2025
|
-0.10/-0.58%
|
17.20
|
17.40
|
17.00
|
17.10
|
17.60
|
17.10
|
52,400
|
|
5/6/2025
|
+0.20/+1.18%
|
17.00
|
17.50
|
16.90
|
17.20
|
17.60
|
17.20
|
56,300
|
|
|