|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/2/2025
|
-0.10/-0.81%
|
12.60
|
12.60
|
12.10
|
12.30
|
12.16
|
12.30
|
14,100
|
|
|
5/30/2025
|
-0.10/-0.80%
|
12.30
|
12.70
|
12.00
|
12.40
|
12.42
|
12.40
|
317,900
|
|
|
5/29/2025
|
+0.50/+4.17%
|
11.80
|
12.80
|
11.80
|
12.50
|
12.59
|
12.50
|
565,200
|
|
|
5/28/2025
|
+0.30/+2.56%
|
11.70
|
12.00
|
11.70
|
12.00
|
11.85
|
12.00
|
183,600
|
|
|
5/27/2025
|
+0.10/+0.86%
|
11.60
|
11.70
|
11.50
|
11.70
|
11.66
|
11.70
|
140,600
|
|
|
5/26/2025
|
+0.20/+1.75%
|
11.40
|
11.60
|
11.30
|
11.60
|
11.45
|
11.60
|
130,800
|
|
|
5/23/2025
|
-0.10/-0.87%
|
11.60
|
11.60
|
11.30
|
11.40
|
11.37
|
11.40
|
59,700
|
|
|
5/22/2025
|
+0.50/+4.55%
|
11.00
|
11.60
|
10.90
|
11.50
|
11.32
|
11.50
|
258,700
|
|
|
5/21/2025
|
-0.10/-0.90%
|
11.10
|
11.10
|
10.90
|
11.00
|
10.95
|
11.00
|
107,400
|
|
|
5/20/2025
|
0.00 / 0.00%
|
11.00
|
11.20
|
11.00
|
11.10
|
11.07
|
11.10
|
65,900
|
|
|
5/19/2025
|
-0.10/-0.89%
|
11.20
|
11.30
|
11.00
|
11.10
|
11.19
|
11.10
|
50,200
|
|
|
5/16/2025
|
0.00 / 0.00%
|
11.20
|
11.30
|
11.10
|
11.20
|
11.13
|
11.20
|
67,800
|
|
|
5/15/2025
|
0.00 / 0.00%
|
12.20
|
12.20
|
10.90
|
11.20
|
11.09
|
11.20
|
89,100
|
|
|
5/14/2025
|
-0.10/-0.88%
|
11.30
|
11.40
|
11.20
|
11.20
|
11.31
|
11.20
|
88,900
|
|
|
5/13/2025
|
-0.10/-0.88%
|
11.40
|
11.60
|
11.30
|
11.30
|
11.35
|
11.30
|
54,900
|
|
|
5/12/2025
|
-0.10/-0.87%
|
11.60
|
11.80
|
11.30
|
11.40
|
11.61
|
11.40
|
118,200
|
|
|
5/9/2025
|
+0.30/+2.68%
|
11.40
|
11.60
|
11.20
|
11.50
|
11.44
|
11.50
|
211,200
|
|
|
5/8/2025
|
+0.40/+3.70%
|
10.90
|
11.30
|
10.70
|
11.20
|
11.01
|
11.20
|
166,100
|
|
|
5/7/2025
|
0.00 / 0.00%
|
10.80
|
10.90
|
10.80
|
10.80
|
10.81
|
10.80
|
54,800
|
|
|
5/6/2025
|
0.00 / 0.00%
|
10.80
|
11.00
|
10.80
|
10.80
|
10.87
|
10.80
|
69,200
|
|
|