|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/30/2025
|
-0.18/-1.53%
|
11.50
|
11.80
|
11.20
|
11.60
|
11.49
|
11.60
|
4,500
|
|
|
5/29/2025
|
+0.03/+0.26%
|
11.75
|
11.80
|
11.75
|
11.78
|
11.75
|
11.78
|
32,300
|
|
|
5/28/2025
|
+0.24/+2.09%
|
11.80
|
11.80
|
11.60
|
11.75
|
11.69
|
11.75
|
16,900
|
|
|
5/27/2025
|
+0.01/+0.09%
|
11.70
|
11.70
|
11.51
|
11.51
|
11.52
|
11.51
|
22,400
|
|
|
5/26/2025
|
+0.10/+0.88%
|
11.50
|
11.50
|
11.25
|
11.50
|
11.49
|
11.50
|
25,300
|
|
|
5/23/2025
|
+0.05/+0.44%
|
11.23
|
11.40
|
11.23
|
11.40
|
11.40
|
11.40
|
67,100
|
|
|
5/22/2025
|
+0.05/+0.44%
|
11.37
|
11.42
|
11.30
|
11.35
|
11.36
|
11.35
|
28,900
|
|
|
5/21/2025
|
-0.04/-0.35%
|
11.35
|
11.35
|
11.30
|
11.30
|
11.35
|
11.30
|
14,500
|
|
|
5/20/2025
|
+0.14/+1.25%
|
11.20
|
11.35
|
11.20
|
11.34
|
11.25
|
11.34
|
101,500
|
|
|
5/19/2025
|
-0.08/-0.71%
|
11.28
|
11.33
|
11.20
|
11.20
|
11.27
|
11.20
|
37,400
|
|
|
5/16/2025
|
+0.07/+0.62%
|
11.30
|
11.30
|
11.18
|
11.28
|
11.27
|
11.28
|
132,100
|
|
|
5/15/2025
|
+0.02/+0.18%
|
11.19
|
11.30
|
11.15
|
11.21
|
11.27
|
11.21
|
14,700
|
|
|
5/14/2025
|
+0.08/+0.72%
|
11.21
|
11.25
|
10.91
|
11.19
|
11.17
|
11.19
|
43,800
|
|
|
5/13/2025
|
-0.07/-0.63%
|
11.25
|
11.25
|
11.10
|
11.11
|
11.23
|
11.11
|
19,500
|
|
|
5/12/2025
|
+0.03/+0.27%
|
11.19
|
11.19
|
10.89
|
11.18
|
11.10
|
11.18
|
2,200
|
|
|
5/9/2025
|
-0.01/-0.09%
|
11.15
|
11.15
|
10.90
|
11.15
|
11.09
|
11.15
|
6,600
|
|
|
5/8/2025
|
+0.44/+4.10%
|
10.77
|
11.19
|
10.77
|
11.16
|
11.01
|
11.16
|
1,800
|
|
|
5/7/2025
|
-0.38/-3.42%
|
11.10
|
11.12
|
10.72
|
10.72
|
10.90
|
10.72
|
10,800
|
|
|
5/6/2025
|
-0.08/-0.72%
|
11.30
|
11.30
|
10.90
|
11.10
|
11.05
|
11.10
|
7,400
|
|
|
5/5/2025
|
+0.17/+1.54%
|
11.40
|
11.40
|
11.10
|
11.18
|
11.21
|
11.18
|
4,700
|
|
|