Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
5/28/2025
|
+0.10/+0.75%
|
13.30
|
13.60
|
13.30
|
13.40
|
13.46
|
13.40
|
1,689,700
|
|
5/27/2025
|
+0.50/+3.91%
|
12.90
|
13.50
|
12.80
|
13.30
|
13.21
|
13.30
|
2,310,400
|
|
5/26/2025
|
+0.20/+1.59%
|
12.60
|
12.80
|
12.30
|
12.80
|
12.52
|
12.80
|
1,154,100
|
|
5/23/2025
|
-0.20/-1.56%
|
12.60
|
12.80
|
11.90
|
12.60
|
12.65
|
12.60
|
733,600
|
|
5/22/2025
|
0.00 / 0.00%
|
12.80
|
12.90
|
12.60
|
12.80
|
12.75
|
12.80
|
2,841,800
|
|
5/21/2025
|
-0.10/-0.78%
|
13.00
|
13.00
|
12.70
|
12.80
|
12.78
|
12.80
|
1,035,300
|
|
5/20/2025
|
0.00 / 0.00%
|
12.90
|
13.00
|
12.80
|
12.90
|
12.88
|
12.90
|
1,484,900
|
|
5/19/2025
|
0.00 / 0.00%
|
13.00
|
13.20
|
12.70
|
12.90
|
12.95
|
12.90
|
1,695,100
|
|
5/16/2025
|
-0.30/-2.27%
|
13.30
|
13.30
|
12.90
|
12.90
|
13.06
|
12.90
|
801,900
|
|
5/15/2025
|
+0.10/+0.76%
|
13.30
|
13.30
|
13.00
|
13.20
|
13.15
|
13.20
|
969,600
|
|
5/14/2025
|
+0.30/+2.34%
|
12.80
|
13.30
|
12.70
|
13.10
|
13.10
|
13.10
|
1,651,100
|
|
5/13/2025
|
0.00 / 0.00%
|
12.90
|
13.10
|
12.80
|
12.80
|
12.86
|
12.80
|
3,248,900
|
|
5/12/2025
|
+0.20/+1.59%
|
12.60
|
12.80
|
12.60
|
12.80
|
12.70
|
12.80
|
546,300
|
|
5/9/2025
|
-0.20/-1.56%
|
12.80
|
12.90
|
12.60
|
12.60
|
12.68
|
12.60
|
2,127,900
|
|
5/8/2025
|
0.00 / 0.00%
|
12.80
|
13.00
|
12.60
|
12.80
|
12.74
|
12.80
|
647,800
|
|
5/7/2025
|
+0.30/+2.40%
|
12.50
|
12.80
|
12.50
|
12.80
|
12.71
|
12.80
|
812,400
|
|
5/6/2025
|
0.00 / 0.00%
|
12.60
|
12.90
|
12.50
|
12.50
|
12.63
|
12.50
|
1,357,400
|
|
5/5/2025
|
+0.10/+0.81%
|
12.60
|
12.70
|
12.30
|
12.50
|
12.39
|
12.50
|
706,900
|
|
4/29/2025
|
-0.10/-0.80%
|
12.50
|
12.60
|
12.40
|
12.40
|
12.42
|
12.40
|
436,200
|
|
4/28/2025
|
+0.10/+0.81%
|
12.10
|
12.60
|
12.10
|
12.50
|
12.50
|
12.50
|
272,000
|
|
|