|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/30/2025
|
-0.10/-0.61%
|
16.30
|
16.50
|
16.10
|
16.30
|
16.20
|
16.30
|
126,200
|
|
|
5/29/2025
|
-0.10/-0.61%
|
16.50
|
16.70
|
16.30
|
16.40
|
16.40
|
16.40
|
81,700
|
|
|
5/28/2025
|
+0.10/+0.61%
|
16.40
|
16.70
|
16.20
|
16.40
|
16.50
|
16.40
|
73,000
|
|
|
5/27/2025
|
+0.60/+3.80%
|
16.10
|
16.70
|
16.10
|
16.40
|
16.30
|
16.40
|
191,400
|
|
|
5/26/2025
|
+0.30/+1.90%
|
15.70
|
16.10
|
15.70
|
16.10
|
15.80
|
16.10
|
39,000
|
|
|
5/23/2025
|
0.00 / 0.00%
|
15.90
|
15.90
|
15.70
|
15.80
|
15.80
|
15.80
|
39,100
|
|
|
5/22/2025
|
0.00 / 0.00%
|
15.90
|
15.90
|
15.80
|
15.90
|
15.80
|
15.90
|
36,800
|
|
|
5/21/2025
|
0.00 / 0.00%
|
16.00
|
16.00
|
15.80
|
15.90
|
15.80
|
15.90
|
107,100
|
|
|
5/20/2025
|
-0.10/-0.63%
|
16.00
|
16.00
|
15.90
|
15.90
|
15.80
|
15.90
|
75,400
|
|
|
5/19/2025
|
0.00 / 0.00%
|
15.90
|
16.10
|
15.80
|
16.00
|
15.80
|
16.00
|
85,300
|
|
|
5/16/2025
|
-0.10/-0.62%
|
16.10
|
16.20
|
15.90
|
16.00
|
15.80
|
16.00
|
106,200
|
|
|
5/15/2025
|
-0.10/-0.61%
|
16.30
|
16.30
|
16.00
|
16.20
|
15.80
|
16.20
|
91,100
|
|
|
5/14/2025
|
-0.10/-0.61%
|
16.40
|
16.40
|
16.20
|
16.30
|
15.80
|
16.30
|
54,700
|
|
|
5/13/2025
|
+0.40/+2.48%
|
16.20
|
16.50
|
16.20
|
16.50
|
15.80
|
16.50
|
152,400
|
|
|
5/12/2025
|
0.00 / 0.00%
|
16.10
|
16.20
|
16.00
|
16.20
|
15.80
|
16.20
|
98,900
|
|
|
5/9/2025
|
0.00 / 0.00%
|
16.20
|
16.40
|
16.10
|
16.20
|
15.80
|
16.20
|
116,200
|
|
|
5/8/2025
|
+0.20/+1.25%
|
16.00
|
16.20
|
16.00
|
16.20
|
15.80
|
16.20
|
72,900
|
|
|
5/7/2025
|
0.00 / 0.00%
|
16.10
|
16.20
|
15.90
|
16.10
|
15.80
|
16.10
|
41,100
|
|
|
5/6/2025
|
+0.30/+1.90%
|
15.90
|
16.20
|
15.80
|
16.10
|
15.80
|
16.10
|
130,200
|
|
|
5/5/2025
|
-0.10/-0.63%
|
16.00
|
16.00
|
15.70
|
15.80
|
15.80
|
15.80
|
66,000
|
|
|