|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/6/2025
|
-0.25/-1.59%
|
15.75
|
15.80
|
15.40
|
15.50
|
15.57
|
15.50
|
17,600
|
|
|
6/5/2025
|
-0.25/-1.56%
|
16.00
|
16.00
|
15.70
|
15.75
|
15.84
|
15.75
|
60,100
|
|
|
6/4/2025
|
-0.05/-0.31%
|
16.15
|
16.15
|
15.70
|
16.00
|
15.93
|
16.00
|
96,200
|
|
|
6/3/2025
|
+0.35/+2.23%
|
15.85
|
16.10
|
15.70
|
16.05
|
15.89
|
16.05
|
266,400
|
|
|
6/2/2025
|
+0.20/+1.29%
|
15.50
|
15.75
|
15.30
|
15.70
|
15.54
|
15.70
|
73,700
|
|
|
5/30/2025
|
-0.05/-0.32%
|
15.65
|
15.65
|
15.20
|
15.50
|
15.47
|
15.50
|
50,200
|
|
|
5/29/2025
|
-0.05/-0.32%
|
15.70
|
15.70
|
15.40
|
15.55
|
15.55
|
15.55
|
10,500
|
|
|
5/28/2025
|
+0.25/+1.63%
|
15.55
|
15.95
|
15.45
|
15.60
|
15.65
|
15.60
|
76,900
|
|
|
5/27/2025
|
0.00 / 0.00%
|
15.50
|
15.50
|
15.15
|
15.35
|
15.25
|
15.35
|
69,500
|
|
|
5/26/2025
|
+0.15/+0.99%
|
14.55
|
15.45
|
14.55
|
15.35
|
15.12
|
15.35
|
36,400
|
|
|
5/23/2025
|
-0.10/-0.65%
|
15.05
|
15.20
|
15.00
|
15.20
|
15.10
|
15.20
|
4,200
|
|
|
5/22/2025
|
-0.05/-0.33%
|
15.35
|
15.50
|
15.10
|
15.30
|
15.32
|
15.30
|
31,200
|
|
|
5/21/2025
|
-0.10/-0.65%
|
15.60
|
15.60
|
14.95
|
15.35
|
15.27
|
15.35
|
28,800
|
|
|
5/20/2025
|
+0.05/+0.32%
|
15.20
|
15.55
|
15.20
|
15.45
|
15.34
|
15.45
|
12,500
|
|
|
5/19/2025
|
-0.25/-1.60%
|
15.55
|
15.70
|
15.40
|
15.40
|
15.47
|
15.40
|
13,300
|
|
|
5/16/2025
|
0.00 / 0.00%
|
15.70
|
15.85
|
15.50
|
15.65
|
15.64
|
15.65
|
47,300
|
|
|
5/15/2025
|
-0.05/-0.32%
|
16.00
|
16.00
|
15.40
|
15.65
|
15.63
|
15.65
|
28,100
|
|
|
5/14/2025
|
+0.10/+0.64%
|
15.70
|
15.75
|
15.55
|
15.70
|
15.67
|
15.70
|
38,700
|
|
|
5/13/2025
|
+0.35/+2.30%
|
15.40
|
15.90
|
15.20
|
15.60
|
15.43
|
15.60
|
69,800
|
|
|
5/12/2025
|
+0.05/+0.33%
|
15.35
|
15.40
|
14.20
|
15.25
|
15.25
|
15.25
|
33,500
|
|
|