|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/19/2025
|
-0.05/-0.38%
|
13.20
|
13.50
|
13.10
|
13.20
|
13.25
|
13.20
|
760,000
|
|
|
5/16/2025
|
+0.20/+1.53%
|
13.05
|
13.30
|
13.00
|
13.25
|
13.15
|
13.25
|
1,064,700
|
|
|
5/15/2025
|
-0.10/-0.76%
|
13.25
|
13.25
|
12.85
|
13.05
|
13.00
|
13.05
|
719,500
|
|
|
5/14/2025
|
-0.20/-1.50%
|
13.45
|
13.45
|
13.00
|
13.15
|
13.17
|
13.15
|
630,000
|
|
|
5/13/2025
|
+0.05/+0.38%
|
13.50
|
13.80
|
13.30
|
13.35
|
13.49
|
13.35
|
772,600
|
|
|
5/12/2025
|
+0.25/+1.92%
|
13.15
|
13.30
|
13.00
|
13.30
|
13.13
|
13.30
|
501,600
|
|
|
5/9/2025
|
+0.05/+0.38%
|
12.95
|
13.15
|
12.95
|
13.05
|
13.01
|
13.05
|
326,200
|
|
|
5/8/2025
|
-0.15/-1.14%
|
13.30
|
13.35
|
12.85
|
13.00
|
13.02
|
13.00
|
394,300
|
|
|
5/7/2025
|
+0.35/+2.73%
|
12.80
|
13.35
|
12.75
|
13.15
|
13.08
|
13.15
|
659,700
|
|
|
5/6/2025
|
-0.30/-2.29%
|
13.20
|
13.30
|
12.80
|
12.80
|
12.99
|
12.80
|
1,140,786
|
|
|
5/5/2025
|
+0.50/+3.97%
|
13.45
|
13.45
|
12.95
|
13.10
|
13.27
|
13.10
|
1,092,000
|
|
|
4/29/2025
|
+0.80/+6.78%
|
11.90
|
12.60
|
11.90
|
12.60
|
12.41
|
12.60
|
1,380,700
|
|
|
4/28/2025
|
-0.30/-2.48%
|
12.10
|
12.30
|
11.80
|
11.80
|
11.99
|
11.80
|
226,500
|
|
|
4/25/2025
|
+0.25/+2.11%
|
11.90
|
12.20
|
11.90
|
12.10
|
12.05
|
12.10
|
682,400
|
|
|
4/24/2025
|
+0.15/+1.28%
|
11.70
|
12.15
|
11.55
|
11.85
|
11.84
|
11.85
|
594,700
|
|
|
4/23/2025
|
+0.45/+4.00%
|
11.50
|
11.75
|
11.25
|
11.70
|
11.55
|
11.70
|
430,200
|
|
|
4/22/2025
|
-0.60/-5.06%
|
11.75
|
11.95
|
11.05
|
11.25
|
11.20
|
11.25
|
1,353,400
|
|
|
4/21/2025
|
-0.15/-1.25%
|
12.00
|
12.10
|
11.65
|
11.85
|
11.78
|
11.85
|
452,500
|
|
|
4/18/2025
|
-0.20/-1.64%
|
12.30
|
12.35
|
12.00
|
12.00
|
12.13
|
12.00
|
541,000
|
|
|
4/17/2025
|
+0.55/+4.72%
|
11.60
|
12.20
|
11.55
|
12.20
|
11.90
|
12.20
|
557,800
|
|
|