|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/6/2025
|
-0.20/-1.79%
|
11.20
|
11.30
|
11.00
|
11.00
|
11.20
|
11.00
|
334,100
|
|
|
6/5/2025
|
-0.10/-0.88%
|
11.30
|
11.50
|
10.90
|
11.20
|
11.20
|
11.20
|
332,900
|
|
|
6/4/2025
|
+0.10/+0.89%
|
11.30
|
11.40
|
11.10
|
11.30
|
11.30
|
11.30
|
308,300
|
|
|
6/3/2025
|
+0.40/+3.67%
|
11.00
|
11.40
|
10.90
|
11.30
|
11.20
|
11.30
|
714,500
|
|
|
6/2/2025
|
+0.10/+0.92%
|
10.50
|
11.00
|
10.50
|
11.00
|
10.90
|
11.00
|
381,300
|
|
|
5/30/2025
|
-0.20/-1.80%
|
11.00
|
11.20
|
10.70
|
10.90
|
10.90
|
10.90
|
502,000
|
|
|
5/29/2025
|
+0.10/+0.91%
|
11.20
|
11.30
|
10.90
|
11.10
|
11.10
|
11.10
|
313,100
|
|
|
5/28/2025
|
0.00 / 0.00%
|
12.20
|
12.60
|
11.80
|
12.10
|
12.20
|
10.91
|
608,000
|
|
|
5/27/2025
|
+0.10/+0.83%
|
12.10
|
12.30
|
11.90
|
12.20
|
12.10
|
11.00
|
429,100
|
|
|
5/26/2025
|
+0.30/+2.50%
|
12.50
|
12.50
|
11.90
|
12.30
|
12.10
|
11.09
|
459,800
|
|
|
5/23/2025
|
0.00 / 0.00%
|
12.20
|
12.30
|
11.80
|
12.30
|
12.10
|
11.09
|
564,800
|
|
|
5/22/2025
|
0.00 / 0.00%
|
12.30
|
12.50
|
12.10
|
12.30
|
12.10
|
11.09
|
248,800
|
|
|
5/21/2025
|
+0.20/+1.63%
|
12.40
|
12.50
|
12.10
|
12.50
|
12.10
|
11.27
|
378,900
|
|
|
5/20/2025
|
+0.50/+4.20%
|
11.90
|
12.50
|
11.90
|
12.40
|
12.10
|
11.18
|
573,700
|
|
|
5/19/2025
|
+0.10/+0.85%
|
11.80
|
12.00
|
11.70
|
11.90
|
12.10
|
10.73
|
199,000
|
|
|
5/16/2025
|
+0.10/+0.85%
|
11.70
|
12.00
|
11.70
|
11.90
|
12.10
|
10.73
|
261,700
|
|
|
5/15/2025
|
0.00 / 0.00%
|
11.80
|
11.90
|
11.70
|
11.80
|
12.10
|
10.64
|
87,800
|
|
|
5/14/2025
|
-0.10/-0.83%
|
12.00
|
12.10
|
11.50
|
11.90
|
12.10
|
10.73
|
224,400
|
|
|
5/13/2025
|
+0.20/+1.69%
|
11.90
|
12.20
|
11.80
|
12.00
|
12.10
|
10.82
|
313,300
|
|
|
5/12/2025
|
0.00 / 0.00%
|
11.90
|
12.00
|
11.70
|
11.90
|
12.10
|
10.73
|
116,800
|
|
|