|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/30/2025
|
-0.75/-4.07%
|
18.45
|
18.45
|
17.30
|
17.70
|
17.79
|
17.70
|
24,200
|
|
|
5/29/2025
|
-0.55/-2.89%
|
19.20
|
19.20
|
17.70
|
18.45
|
18.23
|
18.45
|
209,000
|
|
|
5/28/2025
|
+0.60/+3.26%
|
18.90
|
19.65
|
17.90
|
19.00
|
18.97
|
19.00
|
438,200
|
|
|
5/27/2025
|
+1.20/+6.98%
|
17.30
|
18.40
|
17.30
|
18.40
|
18.34
|
18.40
|
414,400
|
|
|
5/26/2025
|
+1.10/+6.83%
|
15.50
|
17.20
|
15.50
|
17.20
|
16.90
|
17.20
|
361,200
|
|
|
5/23/2025
|
0.00 / 0.00%
|
16.10
|
16.10
|
16.10
|
16.10
|
16.10
|
16.10
|
3,800
|
|
|
5/22/2025
|
-0.45/-2.72%
|
16.55
|
16.65
|
16.10
|
16.10
|
16.39
|
16.10
|
9,600
|
|
|
5/21/2025
|
+0.35/+1.94%
|
18.80
|
18.80
|
18.05
|
18.40
|
18.15
|
16.57
|
13,300
|
|
|
5/20/2025
|
-0.40/-2.17%
|
18.45
|
18.65
|
18.05
|
18.05
|
18.21
|
16.26
|
8,000
|
|
|
5/19/2025
|
0.00 / 0.00%
|
18.45
|
18.45
|
18.25
|
18.45
|
18.36
|
16.62
|
6,900
|
|
|
5/16/2025
|
+0.20/+1.10%
|
18.50
|
18.50
|
18.00
|
18.45
|
18.22
|
16.62
|
10,000
|
|
|
5/15/2025
|
-0.10/-0.54%
|
18.00
|
18.35
|
17.80
|
18.25
|
17.93
|
16.44
|
19,900
|
|
|
5/14/2025
|
-0.10/-0.54%
|
17.30
|
18.45
|
17.20
|
18.35
|
17.90
|
16.53
|
1,500
|
|
|
5/13/2025
|
-0.05/-0.27%
|
18.50
|
18.50
|
17.85
|
18.45
|
18.38
|
16.62
|
10,800
|
|
|
5/12/2025
|
+0.50/+2.78%
|
18.90
|
18.90
|
18.00
|
18.50
|
18.11
|
16.66
|
3,000
|
|
|
5/9/2025
|
+0.05/+0.28%
|
17.95
|
18.40
|
17.95
|
18.00
|
18.05
|
16.21
|
10,000
|
|
|
5/8/2025
|
+0.45/+2.57%
|
18.20
|
18.20
|
17.50
|
17.95
|
17.81
|
16.17
|
5,900
|
|
|
5/7/2025
|
+0.25/+1.45%
|
17.20
|
17.50
|
16.50
|
17.50
|
17.35
|
15.76
|
21,200
|
|
|
5/6/2025
|
+0.45/+2.68%
|
16.80
|
17.65
|
16.80
|
17.25
|
16.85
|
15.54
|
5,200
|
|
|
5/5/2025
|
+0.60/+3.70%
|
16.30
|
17.00
|
16.30
|
16.80
|
16.78
|
15.13
|
9,100
|
|
|