|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/29/2025
|
+1.90/+9.95%
|
21.00
|
21.00
|
20.00
|
21.00
|
20.92
|
21.00
|
12,200
|
|
|
5/28/2025
|
-0.10/-0.52%
|
19.80
|
19.80
|
18.50
|
19.10
|
19.03
|
19.10
|
21,000
|
|
|
5/27/2025
|
+1.30/+7.26%
|
18.20
|
19.20
|
17.90
|
19.20
|
18.45
|
19.20
|
5,700
|
|
|
5/26/2025
|
-0.10/-0.56%
|
18.10
|
18.10
|
17.40
|
17.90
|
17.90
|
17.90
|
12,000
|
|
|
5/23/2025
|
-0.70/-3.74%
|
18.70
|
19.00
|
17.80
|
18.00
|
18.32
|
18.00
|
18,000
|
|
|
5/22/2025
|
-0.50/-2.60%
|
20.90
|
20.90
|
18.00
|
18.70
|
19.05
|
18.70
|
9,100
|
|
|
5/21/2025
|
+1.60/+9.09%
|
18.80
|
19.30
|
18.00
|
19.20
|
19.19
|
19.20
|
58,200
|
|
|
5/20/2025
|
+1.60/+10.00%
|
16.30
|
17.60
|
16.30
|
17.60
|
17.46
|
17.60
|
30,000
|
|
|
5/19/2025
|
0.00 / 0.00%
|
16.00
|
16.80
|
16.00
|
16.00
|
16.25
|
16.00
|
22,900
|
|
|
5/16/2025
|
+0.10/+0.63%
|
16.20
|
16.20
|
15.50
|
16.00
|
15.81
|
16.00
|
8,800
|
|
|
5/15/2025
|
-0.50/-3.05%
|
16.40
|
16.40
|
14.80
|
15.90
|
15.33
|
15.90
|
61,500
|
|
|
5/14/2025
|
-0.10/-0.61%
|
16.50
|
16.60
|
16.40
|
16.40
|
16.48
|
16.40
|
3,300
|
|
|
5/13/2025
|
-0.20/-1.20%
|
17.10
|
17.20
|
16.50
|
16.50
|
16.78
|
16.50
|
11,900
|
|
|
5/12/2025
|
-0.50/-2.91%
|
17.20
|
17.20
|
16.70
|
16.70
|
17.12
|
16.70
|
20,900
|
|
|
5/9/2025
|
-0.20/-1.15%
|
17.40
|
17.40
|
16.80
|
17.20
|
16.99
|
17.20
|
4,400
|
|
|
5/8/2025
|
-0.10/-0.57%
|
17.40
|
17.50
|
16.70
|
17.40
|
17.07
|
17.40
|
6,600
|
|
|
5/7/2025
|
+0.20/+1.16%
|
17.50
|
17.60
|
17.30
|
17.50
|
17.41
|
17.50
|
5,900
|
|
|
5/6/2025
|
+0.10/+0.58%
|
17.40
|
18.00
|
17.30
|
17.30
|
17.55
|
17.30
|
6,400
|
|
|
5/5/2025
|
-0.40/-2.27%
|
17.60
|
17.60
|
17.00
|
17.20
|
17.11
|
17.20
|
6,800
|
|
|
4/29/2025
|
+0.10/+0.57%
|
17.50
|
18.20
|
17.10
|
17.60
|
17.73
|
17.60
|
18,200
|
|
|