Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
5/29/2025
|
-0.10/-0.67%
|
14.80
|
15.00
|
14.60
|
14.80
|
14.80
|
14.80
|
1,790,300
|
|
5/28/2025
|
-0.50/-3.25%
|
15.50
|
15.50
|
14.85
|
14.90
|
15.14
|
14.90
|
3,179,500
|
|
5/27/2025
|
0.00 / 0.00%
|
15.50
|
15.55
|
15.30
|
15.40
|
15.39
|
15.40
|
1,504,700
|
|
5/26/2025
|
+0.75/+5.12%
|
14.85
|
15.50
|
14.45
|
15.40
|
15.07
|
15.40
|
3,404,200
|
|
5/23/2025
|
+0.05/+0.34%
|
14.80
|
15.10
|
14.65
|
14.65
|
14.84
|
14.65
|
1,350,700
|
|
5/22/2025
|
0.00 / 0.00%
|
14.70
|
15.20
|
14.60
|
14.60
|
14.81
|
14.60
|
2,447,500
|
|
5/21/2025
|
-0.10/-0.68%
|
14.75
|
14.85
|
14.45
|
14.60
|
14.56
|
14.60
|
954,500
|
|
5/20/2025
|
+0.05/+0.34%
|
14.60
|
14.85
|
14.55
|
14.70
|
14.69
|
14.70
|
630,400
|
|
5/19/2025
|
-0.20/-1.35%
|
14.60
|
14.85
|
14.50
|
14.65
|
14.66
|
14.65
|
702,900
|
|
5/16/2025
|
-0.10/-0.67%
|
15.10
|
15.10
|
14.60
|
14.85
|
14.82
|
14.85
|
1,008,400
|
|
5/15/2025
|
+0.30/+2.05%
|
15.05
|
15.10
|
14.70
|
14.95
|
14.92
|
14.95
|
2,360,800
|
|
5/14/2025
|
+0.95/+6.93%
|
13.90
|
14.65
|
13.90
|
14.65
|
14.56
|
14.65
|
2,145,500
|
|
5/13/2025
|
-0.05/-0.36%
|
13.80
|
13.85
|
13.60
|
13.70
|
13.72
|
13.70
|
300,200
|
|
5/12/2025
|
+0.15/+1.10%
|
13.50
|
13.75
|
13.50
|
13.75
|
13.62
|
13.75
|
314,200
|
|
5/9/2025
|
0.00 / 0.00%
|
13.45
|
13.75
|
13.45
|
13.60
|
13.58
|
13.60
|
273,400
|
|
5/8/2025
|
-0.30/-2.16%
|
14.00
|
14.00
|
13.45
|
13.60
|
13.56
|
13.60
|
729,100
|
|
5/7/2025
|
+0.05/+0.34%
|
14.85
|
14.90
|
14.75
|
14.90
|
14.81
|
13.90
|
290,000
|
|
5/6/2025
|
-0.05/-0.34%
|
15.10
|
15.10
|
14.80
|
14.85
|
14.86
|
13.85
|
586,200
|
|
5/5/2025
|
+0.15/+1.02%
|
15.00
|
15.15
|
14.70
|
14.90
|
14.84
|
13.90
|
523,700
|
|
4/29/2025
|
-0.15/-1.01%
|
15.00
|
15.00
|
14.75
|
14.75
|
14.85
|
13.76
|
281,600
|
|
|