|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/13/2025
|
-0.25/-1.77%
|
13.90
|
14.10
|
13.35
|
13.85
|
13.63
|
13.85
|
1,126,000
|
|
|
6/12/2025
|
0.00 / 0.00%
|
14.10
|
14.35
|
13.70
|
14.10
|
14.11
|
14.10
|
1,003,200
|
|
|
6/11/2025
|
+0.45/+3.30%
|
13.60
|
14.20
|
13.25
|
14.10
|
13.63
|
14.10
|
1,358,700
|
|
|
6/10/2025
|
-1.00/-6.83%
|
14.65
|
14.65
|
13.65
|
13.65
|
13.96
|
13.65
|
2,815,800
|
|
|
6/9/2025
|
-0.10/-0.68%
|
14.95
|
14.95
|
14.50
|
14.65
|
14.65
|
14.65
|
642,100
|
|
|
6/6/2025
|
+0.05/+0.34%
|
14.45
|
15.05
|
14.30
|
14.75
|
14.64
|
14.75
|
1,314,100
|
|
|
6/5/2025
|
-1.10/-6.96%
|
16.15
|
16.15
|
14.70
|
14.70
|
14.84
|
14.70
|
2,674,800
|
|
|
6/4/2025
|
+0.35/+2.27%
|
15.50
|
15.90
|
15.50
|
15.80
|
15.73
|
15.80
|
878,100
|
|
|
6/3/2025
|
0.00 / 0.00%
|
15.70
|
15.75
|
15.20
|
15.45
|
15.37
|
15.45
|
856,800
|
|
|
6/2/2025
|
+0.75/+5.10%
|
14.75
|
15.50
|
14.75
|
15.45
|
15.25
|
15.45
|
938,600
|
|
|
5/30/2025
|
+0.65/+4.63%
|
14.10
|
15.00
|
14.10
|
14.70
|
14.75
|
14.70
|
1,965,900
|
|
|
5/29/2025
|
+0.20/+1.44%
|
14.00
|
14.20
|
13.65
|
14.05
|
14.03
|
14.05
|
810,600
|
|
|
5/28/2025
|
-0.15/-1.07%
|
14.10
|
14.40
|
13.60
|
13.85
|
14.08
|
13.85
|
1,002,400
|
|
|
5/27/2025
|
+0.10/+0.72%
|
14.20
|
14.20
|
13.70
|
14.00
|
14.04
|
14.00
|
1,032,500
|
|
|
5/26/2025
|
+0.90/+6.92%
|
13.00
|
13.90
|
12.65
|
13.90
|
13.46
|
13.90
|
1,529,000
|
|
|
5/23/2025
|
0.00 / 0.00%
|
13.00
|
13.50
|
12.95
|
13.00
|
13.19
|
13.00
|
644,300
|
|
|
5/22/2025
|
+0.80/+6.56%
|
12.10
|
13.05
|
12.00
|
13.00
|
12.87
|
13.00
|
2,469,400
|
|
|
5/21/2025
|
-0.10/-0.81%
|
12.35
|
12.35
|
11.95
|
12.20
|
12.11
|
12.20
|
567,900
|
|
|
5/20/2025
|
+0.05/+0.41%
|
12.30
|
12.40
|
12.10
|
12.30
|
12.22
|
12.30
|
467,200
|
|
|
5/19/2025
|
+0.15/+1.24%
|
11.80
|
12.45
|
11.80
|
12.25
|
12.21
|
12.25
|
1,040,000
|
|
|