|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/30/2025
|
-2.30/-9.43%
|
23.80
|
24.40
|
22.00
|
22.10
|
22.40
|
22.10
|
22,800
|
|
|
5/29/2025
|
-1.20/-4.69%
|
25.00
|
25.00
|
23.60
|
24.40
|
24.43
|
24.40
|
6,400
|
|
|
5/28/2025
|
-0.50/-1.92%
|
25.90
|
25.90
|
24.10
|
25.60
|
25.21
|
25.60
|
12,800
|
|
|
5/27/2025
|
-0.30/-1.14%
|
26.00
|
26.80
|
25.80
|
26.10
|
26.07
|
26.10
|
35,900
|
|
|
5/26/2025
|
+1.30/+5.18%
|
25.30
|
27.50
|
25.30
|
26.40
|
26.34
|
26.40
|
23,400
|
|
|
5/23/2025
|
-0.90/-3.46%
|
26.00
|
26.00
|
23.50
|
25.10
|
24.92
|
25.10
|
25,500
|
|
|
5/22/2025
|
-2.80/-9.72%
|
31.60
|
31.60
|
26.00
|
26.00
|
28.20
|
26.00
|
61,500
|
|
|
5/21/2025
|
+2.60/+9.92%
|
28.80
|
28.80
|
28.80
|
28.80
|
28.80
|
28.80
|
15,300
|
|
|
5/20/2025
|
+2.30/+9.62%
|
26.20
|
26.20
|
26.20
|
26.20
|
26.20
|
26.20
|
8,900
|
|
|
5/19/2025
|
+2.10/+9.63%
|
23.90
|
23.90
|
23.90
|
23.90
|
23.90
|
23.90
|
6,800
|
|
|
5/16/2025
|
+1.90/+9.55%
|
21.80
|
21.80
|
21.80
|
21.80
|
21.80
|
21.80
|
40,100
|
|
|
5/15/2025
|
+1.80/+9.94%
|
19.90
|
19.90
|
19.90
|
19.90
|
19.90
|
19.90
|
10,100
|
|
|
5/14/2025
|
+1.60/+9.70%
|
16.50
|
18.10
|
16.50
|
18.10
|
18.08
|
18.10
|
13,100
|
|
|
5/13/2025
|
-4.50/-9.57%
|
48.00
|
50.00
|
42.30
|
42.50
|
45.48
|
16.50
|
166,410
|
|
|
5/12/2025
|
+2.20/+4.91%
|
44.80
|
48.60
|
44.80
|
47.00
|
47.30
|
18.25
|
40,200
|
|
|
5/9/2025
|
+4.00/+9.80%
|
43.80
|
44.80
|
40.80
|
44.80
|
43.84
|
17.39
|
39,300
|
|
|
5/8/2025
|
+3.70/+9.97%
|
40.50
|
40.80
|
37.50
|
40.80
|
40.64
|
15.84
|
55,800
|
|
|
5/7/2025
|
+3.30/+9.76%
|
37.10
|
37.10
|
37.00
|
37.10
|
37.08
|
14.40
|
40,600
|
|
|
5/6/2025
|
+3.00/+9.74%
|
33.80
|
33.80
|
33.30
|
33.80
|
33.80
|
13.12
|
26,800
|
|
|
5/5/2025
|
+2.80/+10.00%
|
30.80
|
30.80
|
29.00
|
30.80
|
30.78
|
11.96
|
36,800
|
|
|