|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/22/2025
|
+0.10/+0.84%
|
11.90
|
12.00
|
11.75
|
11.95
|
11.92
|
11.95
|
388,200
|
|
|
5/21/2025
|
-0.30/-2.47%
|
12.20
|
12.30
|
11.75
|
11.85
|
11.94
|
11.85
|
1,676,800
|
|
|
5/20/2025
|
-0.10/-0.82%
|
12.25
|
12.35
|
12.10
|
12.15
|
12.18
|
12.15
|
550,300
|
|
|
5/19/2025
|
-0.25/-2.00%
|
12.50
|
12.55
|
12.25
|
12.25
|
12.37
|
12.25
|
541,300
|
|
|
5/16/2025
|
+0.20/+1.63%
|
12.20
|
12.65
|
12.20
|
12.50
|
12.46
|
12.50
|
856,300
|
|
|
5/15/2025
|
-0.05/-0.40%
|
12.35
|
12.35
|
12.15
|
12.30
|
12.23
|
12.30
|
468,200
|
|
|
5/14/2025
|
0.00 / 0.00%
|
12.50
|
12.50
|
12.20
|
12.35
|
12.28
|
12.35
|
596,300
|
|
|
5/13/2025
|
-0.30/-2.37%
|
12.70
|
12.70
|
12.20
|
12.35
|
12.43
|
12.35
|
817,100
|
|
|
5/12/2025
|
+0.10/+0.80%
|
12.80
|
13.10
|
12.60
|
12.65
|
12.84
|
12.65
|
836,000
|
|
|
5/9/2025
|
-0.05/-0.40%
|
12.70
|
12.70
|
12.50
|
12.55
|
12.57
|
12.55
|
473,200
|
|
|
5/8/2025
|
+0.05/+0.40%
|
12.75
|
12.75
|
12.50
|
12.60
|
12.60
|
12.60
|
675,600
|
|
|
5/7/2025
|
-0.25/-1.95%
|
12.80
|
13.15
|
12.55
|
12.55
|
12.80
|
12.55
|
1,038,600
|
|
|
5/6/2025
|
+0.30/+2.40%
|
12.85
|
12.95
|
12.65
|
12.80
|
12.81
|
12.80
|
1,628,800
|
|
|
5/5/2025
|
+0.80/+6.84%
|
11.70
|
12.50
|
11.70
|
12.50
|
12.23
|
12.50
|
1,665,400
|
|
|
4/29/2025
|
+0.05/+0.43%
|
11.65
|
11.75
|
11.65
|
11.70
|
11.71
|
11.70
|
360,900
|
|
|
4/28/2025
|
+0.15/+1.30%
|
11.50
|
11.65
|
11.45
|
11.65
|
11.56
|
11.65
|
456,700
|
|
|
4/25/2025
|
0.00 / 0.00%
|
11.50
|
11.55
|
11.45
|
11.50
|
11.50
|
11.50
|
378,100
|
|
|
4/24/2025
|
0.00 / 0.00%
|
11.55
|
11.60
|
11.45
|
11.50
|
11.51
|
11.50
|
248,600
|
|
|
4/23/2025
|
+0.15/+1.32%
|
11.40
|
11.50
|
11.40
|
11.50
|
11.47
|
11.50
|
304,200
|
|
|
4/22/2025
|
-0.25/-2.16%
|
11.60
|
11.60
|
10.95
|
11.35
|
11.27
|
11.35
|
741,900
|
|
|