Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
5/30/2025
|
-0.05/-0.36%
|
13.90
|
13.95
|
13.75
|
13.85
|
13.85
|
13.85
|
105,500
|
|
5/29/2025
|
+0.10/+0.72%
|
13.85
|
13.90
|
13.80
|
13.90
|
13.85
|
13.90
|
78,000
|
|
5/28/2025
|
+0.20/+1.47%
|
13.85
|
13.85
|
13.65
|
13.80
|
13.73
|
13.80
|
74,500
|
|
5/27/2025
|
+0.05/+0.37%
|
13.50
|
13.65
|
13.50
|
13.60
|
13.56
|
13.60
|
49,100
|
|
5/26/2025
|
0.00 / 0.00%
|
13.55
|
13.60
|
13.50
|
13.55
|
13.53
|
13.55
|
37,800
|
|
5/23/2025
|
+0.10/+0.74%
|
13.45
|
13.55
|
13.40
|
13.55
|
13.43
|
13.55
|
32,600
|
|
5/22/2025
|
-0.05/-0.37%
|
13.50
|
13.50
|
13.45
|
13.45
|
13.47
|
13.45
|
28,700
|
|
5/21/2025
|
-0.05/-0.37%
|
13.45
|
13.55
|
13.40
|
13.50
|
13.47
|
13.50
|
18,600
|
|
5/20/2025
|
0.00 / 0.00%
|
13.45
|
13.55
|
13.30
|
13.55
|
13.42
|
13.55
|
41,900
|
|
5/19/2025
|
+0.10/+0.74%
|
13.50
|
13.65
|
13.40
|
13.55
|
13.48
|
13.55
|
42,200
|
|
5/16/2025
|
-0.45/-3.24%
|
13.85
|
13.85
|
13.30
|
13.45
|
13.53
|
13.45
|
67,700
|
|
5/15/2025
|
-0.10/-0.71%
|
14.20
|
14.25
|
13.85
|
13.90
|
13.94
|
13.90
|
20,800
|
|
5/14/2025
|
+0.70/+5.26%
|
13.40
|
14.20
|
13.30
|
14.00
|
13.83
|
14.00
|
323,200
|
|
5/13/2025
|
+0.05/+0.38%
|
13.20
|
13.30
|
13.10
|
13.30
|
13.19
|
13.30
|
84,000
|
|
5/12/2025
|
0.00 / 0.00%
|
13.30
|
13.30
|
13.10
|
13.25
|
13.25
|
13.25
|
48,300
|
|
5/9/2025
|
0.00 / 0.00%
|
13.25
|
13.40
|
13.20
|
13.25
|
13.20
|
13.25
|
26,900
|
|
5/8/2025
|
0.00 / 0.00%
|
13.30
|
13.40
|
13.20
|
13.25
|
13.27
|
13.25
|
15,000
|
|
5/7/2025
|
-0.15/-1.12%
|
13.50
|
13.50
|
13.20
|
13.25
|
13.34
|
13.25
|
41,000
|
|
5/6/2025
|
-0.25/-1.83%
|
13.25
|
13.65
|
13.25
|
13.40
|
13.46
|
13.40
|
11,600
|
|
5/5/2025
|
+0.50/+3.80%
|
13.00
|
13.75
|
13.00
|
13.65
|
13.58
|
13.65
|
27,100
|
|
|