|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/30/2025
|
-0.35/-3.17%
|
11.05
|
11.05
|
10.70
|
10.70
|
10.85
|
10.70
|
119,200
|
|
|
5/29/2025
|
+0.20/+1.84%
|
10.95
|
11.10
|
10.90
|
11.05
|
10.98
|
11.05
|
193,500
|
|
|
5/28/2025
|
+0.10/+0.93%
|
10.80
|
10.95
|
10.75
|
10.85
|
10.83
|
10.85
|
207,700
|
|
|
5/27/2025
|
+0.20/+1.90%
|
10.80
|
10.80
|
10.60
|
10.75
|
10.67
|
10.75
|
100,400
|
|
|
5/26/2025
|
-0.25/-2.31%
|
10.75
|
10.75
|
10.50
|
10.55
|
10.57
|
10.55
|
191,200
|
|
|
5/23/2025
|
0.00 / 0.00%
|
10.95
|
10.95
|
10.60
|
10.80
|
10.71
|
10.80
|
47,500
|
|
|
5/22/2025
|
-0.20/-1.82%
|
11.10
|
11.10
|
10.80
|
10.80
|
10.84
|
10.80
|
106,300
|
|
|
5/21/2025
|
+0.25/+2.33%
|
11.10
|
11.20
|
10.90
|
11.00
|
11.08
|
11.00
|
91,000
|
|
|
5/20/2025
|
-0.10/-0.89%
|
11.25
|
11.40
|
11.15
|
11.15
|
11.21
|
10.77
|
179,700
|
|
|
5/19/2025
|
-0.20/-1.75%
|
11.50
|
11.50
|
11.25
|
11.25
|
11.36
|
10.86
|
234,000
|
|
|
5/16/2025
|
-0.05/-0.43%
|
11.55
|
11.55
|
11.35
|
11.45
|
11.44
|
11.06
|
136,100
|
|
|
5/15/2025
|
-0.05/-0.43%
|
11.55
|
11.60
|
11.35
|
11.50
|
11.44
|
11.10
|
103,500
|
|
|
5/14/2025
|
+0.25/+2.21%
|
11.30
|
11.55
|
11.20
|
11.55
|
11.36
|
11.15
|
163,800
|
|
|
5/13/2025
|
+0.05/+0.44%
|
11.35
|
11.45
|
11.30
|
11.30
|
11.33
|
10.91
|
228,400
|
|
|
5/12/2025
|
-0.05/-0.44%
|
11.40
|
11.40
|
11.25
|
11.25
|
11.32
|
10.86
|
98,800
|
|
|
5/9/2025
|
+0.05/+0.44%
|
11.30
|
11.45
|
11.20
|
11.30
|
11.29
|
10.91
|
127,100
|
|
|
5/8/2025
|
0.00 / 0.00%
|
11.40
|
11.40
|
11.25
|
11.25
|
11.27
|
10.86
|
69,100
|
|
|
5/7/2025
|
-0.15/-1.32%
|
11.25
|
11.35
|
11.20
|
11.25
|
11.28
|
10.86
|
35,700
|
|
|
5/6/2025
|
+0.10/+0.88%
|
11.30
|
11.45
|
11.30
|
11.40
|
11.38
|
11.01
|
69,000
|
|
|
5/5/2025
|
0.00 / 0.00%
|
11.30
|
11.35
|
11.20
|
11.30
|
11.27
|
10.91
|
30,700
|
|
|