|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/30/2025
|
-0.40/-3.28%
|
12.20
|
12.20
|
11.70
|
11.80
|
11.90
|
11.80
|
1,274,400
|
|
|
5/29/2025
|
+0.20/+1.67%
|
12.00
|
12.40
|
12.00
|
12.20
|
12.20
|
12.20
|
1,070,200
|
|
|
5/28/2025
|
0.00 / 0.00%
|
12.10
|
12.10
|
11.90
|
12.00
|
12.00
|
12.00
|
1,269,000
|
|
|
5/27/2025
|
+0.30/+2.56%
|
12.00
|
12.10
|
11.80
|
12.00
|
12.00
|
12.00
|
1,202,100
|
|
|
5/26/2025
|
+0.50/+4.39%
|
11.40
|
12.00
|
11.30
|
11.90
|
11.70
|
11.90
|
1,987,100
|
|
|
5/23/2025
|
0.00 / 0.00%
|
11.50
|
11.50
|
11.30
|
11.50
|
11.70
|
11.50
|
745,600
|
|
|
5/22/2025
|
-0.10/-0.86%
|
11.40
|
11.60
|
11.40
|
11.50
|
11.70
|
11.50
|
861,600
|
|
|
5/21/2025
|
-0.30/-2.54%
|
11.80
|
11.80
|
11.40
|
11.50
|
11.70
|
11.50
|
1,346,300
|
|
|
5/20/2025
|
0.00 / 0.00%
|
11.80
|
11.90
|
11.60
|
11.80
|
11.70
|
11.80
|
563,100
|
|
|
5/19/2025
|
0.00 / 0.00%
|
11.80
|
12.00
|
11.60
|
11.80
|
11.70
|
11.80
|
1,548,600
|
|
|
5/16/2025
|
0.00 / 0.00%
|
12.10
|
12.10
|
11.70
|
11.80
|
11.70
|
11.80
|
847,900
|
|
|
5/15/2025
|
-0.10/-0.83%
|
12.00
|
12.00
|
11.70
|
11.90
|
11.70
|
11.90
|
1,129,800
|
|
|
5/14/2025
|
-0.10/-0.83%
|
12.20
|
12.30
|
11.80
|
12.00
|
11.70
|
12.00
|
1,375,500
|
|
|
5/13/2025
|
+0.20/+1.68%
|
12.20
|
12.20
|
11.90
|
12.10
|
11.70
|
12.10
|
1,149,900
|
|
|
5/12/2025
|
+0.20/+1.68%
|
11.90
|
12.20
|
11.70
|
12.10
|
11.70
|
12.10
|
1,457,000
|
|
|
5/9/2025
|
-0.10/-0.84%
|
12.20
|
12.20
|
11.70
|
11.80
|
11.70
|
11.80
|
824,500
|
|
|
5/8/2025
|
+0.50/+4.35%
|
11.50
|
12.40
|
11.50
|
12.00
|
11.70
|
12.00
|
2,146,600
|
|
|
5/7/2025
|
-0.10/-0.86%
|
11.50
|
11.60
|
11.40
|
11.50
|
11.70
|
11.50
|
645,800
|
|
|
5/6/2025
|
+0.10/+0.88%
|
11.40
|
11.70
|
11.40
|
11.50
|
11.70
|
11.50
|
1,029,300
|
|
|
5/5/2025
|
+0.30/+2.70%
|
11.20
|
11.70
|
11.20
|
11.40
|
11.70
|
11.40
|
1,197,500
|
|
|