|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/2/2025
|
-0.30/-1.73%
|
14.80
|
17.40
|
14.80
|
17.00
|
17.30
|
17.00
|
28,500
|
|
|
5/30/2025
|
0.00 / 0.00%
|
17.50
|
18.00
|
17.00
|
17.50
|
17.30
|
17.50
|
24,100
|
|
|
5/29/2025
|
-0.40/-2.26%
|
18.00
|
18.20
|
17.20
|
17.30
|
17.50
|
17.30
|
36,700
|
|
|
5/28/2025
|
+1.00/+5.92%
|
17.00
|
18.20
|
17.00
|
17.90
|
17.70
|
17.90
|
71,400
|
|
|
5/27/2025
|
+0.20/+1.19%
|
16.90
|
17.70
|
16.50
|
17.00
|
16.90
|
17.00
|
28,800
|
|
|
5/26/2025
|
+0.30/+1.76%
|
16.60
|
17.70
|
16.40
|
17.30
|
16.80
|
17.30
|
32,700
|
|
|
5/23/2025
|
-1.00/-5.56%
|
17.80
|
17.80
|
16.60
|
17.00
|
16.80
|
17.00
|
62,300
|
|
|
5/22/2025
|
-2.20/-11.22%
|
19.40
|
20.00
|
17.10
|
17.40
|
16.80
|
17.40
|
101,900
|
|
|
5/21/2025
|
+2.50/+14.53%
|
19.50
|
19.70
|
18.00
|
19.70
|
16.80
|
19.70
|
208,000
|
|
|
5/20/2025
|
+2.30/+14.84%
|
15.20
|
17.80
|
15.10
|
17.80
|
16.80
|
17.80
|
137,600
|
|
|
5/19/2025
|
-1.30/-7.83%
|
16.30
|
16.40
|
14.20
|
15.30
|
16.80
|
15.30
|
79,500
|
|
|
5/16/2025
|
-0.40/-2.38%
|
17.00
|
17.00
|
16.20
|
16.40
|
16.80
|
16.40
|
32,500
|
|
|
5/15/2025
|
-0.40/-2.31%
|
17.20
|
17.50
|
16.50
|
16.90
|
16.80
|
16.90
|
92,400
|
|
|
5/14/2025
|
-0.40/-2.23%
|
18.50
|
18.50
|
17.00
|
17.50
|
16.80
|
17.50
|
37,400
|
|
|
5/13/2025
|
+0.50/+2.89%
|
17.40
|
18.30
|
17.30
|
17.80
|
16.80
|
17.80
|
35,400
|
|
|
5/12/2025
|
-0.20/-1.15%
|
17.10
|
17.60
|
17.00
|
17.20
|
16.80
|
17.20
|
56,400
|
|
|
5/9/2025
|
-0.30/-1.69%
|
17.80
|
17.80
|
17.00
|
17.50
|
16.80
|
17.50
|
54,400
|
|
|
5/8/2025
|
-0.10/-0.56%
|
18.00
|
18.50
|
17.60
|
17.90
|
16.80
|
17.90
|
49,800
|
|
|
5/7/2025
|
-0.30/-1.60%
|
19.60
|
19.60
|
17.80
|
18.50
|
16.80
|
18.50
|
62,600
|
|
|
5/6/2025
|
-0.10/-0.53%
|
19.10
|
19.30
|
18.50
|
18.90
|
16.80
|
18.90
|
49,000
|
|
|