|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/2/2025
|
+0.60/+3.66%
|
16.40
|
17.20
|
16.40
|
17.00
|
16.70
|
17.00
|
18,400
|
|
|
5/30/2025
|
0.00 / 0.00%
|
16.80
|
16.80
|
16.00
|
16.70
|
16.40
|
16.70
|
25,100
|
|
|
5/29/2025
|
-0.20/-1.16%
|
17.20
|
18.00
|
16.40
|
17.00
|
16.70
|
17.00
|
62,700
|
|
|
5/28/2025
|
+0.40/+2.41%
|
16.70
|
17.60
|
16.70
|
17.00
|
17.20
|
17.00
|
17,400
|
|
|
5/27/2025
|
+0.30/+1.82%
|
16.60
|
16.90
|
16.40
|
16.80
|
16.60
|
16.80
|
16,500
|
|
|
5/26/2025
|
+0.10/+0.60%
|
17.00
|
17.00
|
16.20
|
16.90
|
16.50
|
16.90
|
33,600
|
|
|
5/23/2025
|
-1.10/-6.11%
|
16.60
|
17.40
|
16.60
|
16.90
|
16.50
|
16.90
|
35,600
|
|
|
5/22/2025
|
-1.80/-9.38%
|
21.60
|
22.00
|
16.80
|
17.40
|
16.50
|
17.40
|
73,500
|
|
|
5/21/2025
|
+2.50/+14.88%
|
18.50
|
19.30
|
18.40
|
19.30
|
16.50
|
19.30
|
138,500
|
|
|
5/20/2025
|
+2.20/+14.57%
|
15.00
|
17.30
|
14.70
|
17.30
|
16.50
|
17.30
|
138,600
|
|
|
5/19/2025
|
-0.20/-1.32%
|
15.10
|
15.60
|
14.90
|
15.00
|
16.50
|
15.00
|
18,000
|
|
|
5/16/2025
|
-0.50/-3.21%
|
15.40
|
15.50
|
15.10
|
15.10
|
16.50
|
15.10
|
39,000
|
|
|
5/15/2025
|
-0.10/-0.63%
|
15.90
|
16.30
|
15.20
|
15.70
|
16.50
|
15.70
|
32,000
|
|
|
5/14/2025
|
-0.40/-2.47%
|
16.10
|
16.10
|
15.60
|
15.80
|
16.50
|
15.80
|
17,000
|
|
|
5/13/2025
|
+0.30/+1.89%
|
15.90
|
16.70
|
15.80
|
16.20
|
16.50
|
16.20
|
19,500
|
|
|
5/12/2025
|
-0.30/-1.88%
|
16.00
|
16.00
|
15.70
|
15.70
|
16.50
|
15.70
|
14,700
|
|
|
5/9/2025
|
-0.30/-1.86%
|
17.10
|
17.10
|
15.60
|
15.80
|
16.50
|
15.80
|
6,400
|
|
|
5/8/2025
|
+0.20/+1.23%
|
17.00
|
17.00
|
15.80
|
16.40
|
16.50
|
16.40
|
45,600
|
|
|
5/7/2025
|
-0.20/-1.22%
|
15.80
|
16.50
|
15.70
|
16.20
|
16.50
|
16.20
|
9,700
|
|
|
5/6/2025
|
+0.20/+1.23%
|
16.40
|
16.80
|
16.30
|
16.50
|
16.50
|
16.50
|
19,000
|
|
|