|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/30/2025
|
0.00 / 0.00%
|
15.85
|
16.05
|
15.75
|
15.85
|
15.85
|
15.85
|
1,070,800
|
|
|
5/29/2025
|
+0.10/+0.63%
|
16.00
|
16.30
|
15.75
|
15.85
|
15.91
|
15.85
|
1,484,100
|
|
|
5/28/2025
|
-0.30/-1.87%
|
16.30
|
16.30
|
15.75
|
15.75
|
15.87
|
15.75
|
1,849,500
|
|
|
5/27/2025
|
+0.20/+1.26%
|
16.35
|
16.40
|
16.00
|
16.05
|
16.21
|
16.05
|
2,682,100
|
|
|
5/26/2025
|
+1.00/+6.73%
|
14.90
|
15.85
|
14.50
|
15.85
|
15.37
|
15.85
|
3,942,100
|
|
|
5/23/2025
|
+0.05/+0.34%
|
14.80
|
14.90
|
14.70
|
14.85
|
14.79
|
14.85
|
465,300
|
|
|
5/22/2025
|
-0.35/-2.31%
|
15.10
|
15.10
|
14.80
|
14.80
|
14.95
|
14.80
|
1,135,601
|
|
|
5/21/2025
|
-0.15/-0.98%
|
15.30
|
15.35
|
14.90
|
15.15
|
15.06
|
15.15
|
897,000
|
|
|
5/20/2025
|
+0.60/+4.08%
|
14.75
|
15.40
|
14.60
|
15.30
|
15.08
|
15.30
|
2,078,301
|
|
|
5/19/2025
|
-0.40/-2.65%
|
15.05
|
15.05
|
14.70
|
14.70
|
14.86
|
14.70
|
669,300
|
|
|
5/16/2025
|
+0.40/+2.72%
|
14.70
|
15.10
|
14.70
|
15.10
|
14.97
|
15.10
|
1,264,800
|
|
|
5/15/2025
|
-0.40/-2.65%
|
15.15
|
15.15
|
14.05
|
14.70
|
14.60
|
14.70
|
3,104,100
|
|
|
5/14/2025
|
-0.10/-0.66%
|
15.20
|
15.30
|
14.95
|
15.10
|
15.05
|
15.10
|
1,240,000
|
|
|
5/13/2025
|
+0.20/+1.33%
|
15.40
|
15.65
|
15.20
|
15.20
|
15.41
|
15.20
|
2,545,500
|
|
|
5/12/2025
|
-0.10/-0.66%
|
15.20
|
15.25
|
14.70
|
15.00
|
14.88
|
15.00
|
1,478,100
|
|
|
5/9/2025
|
-0.50/-3.21%
|
15.50
|
15.50
|
14.55
|
15.10
|
14.85
|
15.10
|
1,977,000
|
|
|
5/8/2025
|
-0.15/-0.95%
|
15.75
|
15.75
|
15.25
|
15.60
|
15.43
|
15.60
|
1,323,000
|
|
|
5/7/2025
|
+0.05/+0.32%
|
15.60
|
15.80
|
15.25
|
15.75
|
15.53
|
15.75
|
686,800
|
|
|
5/6/2025
|
+0.40/+2.61%
|
14.45
|
15.70
|
14.25
|
15.70
|
14.85
|
15.70
|
3,802,000
|
|
|
5/5/2025
|
+0.25/+1.66%
|
15.00
|
15.35
|
15.00
|
15.30
|
15.25
|
15.30
|
426,000
|
|
|