|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/2/2025
|
-1.00/-5.41%
|
17.30
|
18.40
|
17.00
|
17.50
|
18.50
|
17.50
|
78,800
|
|
|
5/30/2025
|
-1.40/-7.33%
|
18.90
|
19.30
|
17.30
|
17.70
|
18.50
|
17.70
|
129,400
|
|
|
5/29/2025
|
-0.20/-1.09%
|
18.00
|
19.80
|
17.90
|
18.20
|
19.10
|
18.20
|
131,100
|
|
|
5/28/2025
|
+1.20/+6.78%
|
18.00
|
19.90
|
17.30
|
18.90
|
18.40
|
18.90
|
322,200
|
|
|
5/27/2025
|
+1.50/+9.04%
|
17.00
|
18.90
|
16.20
|
18.10
|
17.70
|
18.10
|
330,600
|
|
|
5/26/2025
|
+0.80/+4.94%
|
15.90
|
17.40
|
15.80
|
17.00
|
16.60
|
17.00
|
171,500
|
|
|
5/23/2025
|
-0.30/-1.85%
|
16.20
|
16.50
|
15.90
|
15.90
|
16.60
|
15.90
|
63,700
|
|
|
5/22/2025
|
-0.20/-1.22%
|
16.40
|
16.50
|
15.80
|
16.20
|
16.60
|
16.20
|
106,900
|
|
|
5/21/2025
|
-0.20/-1.20%
|
16.50
|
16.80
|
16.00
|
16.50
|
16.60
|
16.50
|
53,500
|
|
|
5/20/2025
|
-0.30/-1.75%
|
17.20
|
17.20
|
16.20
|
16.80
|
16.60
|
16.80
|
72,000
|
|
|
5/19/2025
|
+0.80/+4.91%
|
17.50
|
17.70
|
16.50
|
17.10
|
16.60
|
17.10
|
124,300
|
|
|
5/16/2025
|
+1.40/+9.03%
|
15.70
|
17.20
|
15.60
|
16.90
|
16.60
|
16.90
|
166,400
|
|
|
5/15/2025
|
+0.50/+3.29%
|
15.40
|
15.80
|
15.10
|
15.70
|
16.60
|
15.70
|
169,600
|
|
|
5/14/2025
|
+0.20/+1.33%
|
14.90
|
15.30
|
14.90
|
15.20
|
16.60
|
15.20
|
35,500
|
|
|
5/13/2025
|
+0.40/+2.72%
|
14.80
|
15.10
|
14.80
|
15.10
|
16.60
|
15.10
|
62,500
|
|
|
5/12/2025
|
-0.30/-2.00%
|
14.90
|
15.00
|
14.70
|
14.70
|
16.60
|
14.70
|
54,700
|
|
|
5/9/2025
|
+0.20/+1.35%
|
15.00
|
15.20
|
14.50
|
15.00
|
16.60
|
15.00
|
28,600
|
|
|
5/8/2025
|
-0.60/-3.92%
|
15.30
|
15.50
|
14.50
|
14.70
|
16.60
|
14.70
|
77,600
|
|
|
5/7/2025
|
-0.30/-1.92%
|
15.00
|
15.60
|
15.00
|
15.30
|
16.60
|
15.30
|
44,800
|
|
|
5/6/2025
|
-0.20/-1.28%
|
14.40
|
16.10
|
14.40
|
15.40
|
16.60
|
15.40
|
77,900
|
|
|