|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/4/2025
|
-0.20/-1.33%
|
14.80
|
15.00
|
14.80
|
14.80
|
14.88
|
14.80
|
126,400
|
|
|
6/3/2025
|
+0.10/+0.67%
|
14.90
|
15.40
|
14.60
|
15.00
|
14.95
|
15.00
|
683,500
|
|
|
6/2/2025
|
-0.20/-1.32%
|
15.00
|
15.00
|
14.60
|
14.90
|
14.84
|
14.90
|
633,800
|
|
|
5/30/2025
|
-0.20/-1.31%
|
15.30
|
15.30
|
14.80
|
15.10
|
15.08
|
15.10
|
807,500
|
|
|
5/29/2025
|
-0.10/-0.65%
|
15.30
|
15.50
|
15.10
|
15.30
|
15.25
|
15.30
|
639,800
|
|
|
5/28/2025
|
0.00 / 0.00%
|
15.40
|
15.40
|
15.00
|
15.40
|
15.21
|
15.40
|
715,400
|
|
|
5/27/2025
|
0.00 / 0.00%
|
15.50
|
15.50
|
15.00
|
15.40
|
15.27
|
15.40
|
923,700
|
|
|
5/26/2025
|
-0.10/-0.65%
|
15.50
|
15.50
|
15.20
|
15.40
|
15.30
|
15.40
|
999,500
|
|
|
5/23/2025
|
+0.50/+3.33%
|
15.00
|
15.50
|
14.70
|
15.50
|
15.02
|
15.50
|
1,050,600
|
|
|
5/22/2025
|
+0.60/+4.17%
|
14.50
|
15.00
|
14.50
|
15.00
|
14.76
|
15.00
|
1,146,500
|
|
|
5/21/2025
|
-0.20/-1.37%
|
15.00
|
15.10
|
14.40
|
14.40
|
14.65
|
14.40
|
904,900
|
|
|
5/20/2025
|
-0.50/-3.31%
|
14.80
|
15.00
|
14.60
|
14.60
|
14.77
|
14.60
|
361,900
|
|
|
5/19/2025
|
-0.10/-0.66%
|
15.10
|
15.10
|
14.70
|
15.10
|
14.91
|
15.10
|
658,600
|
|
|
5/16/2025
|
-0.30/-1.94%
|
15.50
|
15.50
|
15.00
|
15.20
|
15.16
|
15.20
|
775,700
|
|
|
5/15/2025
|
-0.10/-0.64%
|
15.60
|
15.60
|
15.20
|
15.50
|
15.40
|
15.50
|
881,100
|
|
|
5/14/2025
|
+0.80/+5.41%
|
14.90
|
15.70
|
14.60
|
15.60
|
15.09
|
15.60
|
2,009,600
|
|
|
5/13/2025
|
+0.10/+0.68%
|
14.60
|
14.80
|
14.50
|
14.80
|
14.61
|
14.80
|
1,115,700
|
|
|
5/12/2025
|
-0.40/-2.65%
|
14.80
|
15.10
|
14.60
|
14.70
|
14.73
|
14.70
|
583,000
|
|
|
5/9/2025
|
-0.10/-0.66%
|
15.20
|
15.30
|
14.60
|
15.10
|
14.84
|
15.10
|
1,430,900
|
|
|
5/8/2025
|
+0.10/+0.66%
|
15.20
|
15.50
|
14.90
|
15.20
|
15.13
|
15.20
|
1,309,600
|
|
|