|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/30/2025
|
-0.45/-3.72%
|
11.80
|
12.00
|
11.60
|
11.65
|
11.72
|
11.65
|
1,711,400
|
|
|
5/29/2025
|
+0.15/+1.26%
|
12.00
|
12.40
|
11.85
|
12.10
|
12.11
|
12.10
|
1,458,600
|
|
|
5/28/2025
|
-0.20/-1.65%
|
12.30
|
12.30
|
11.90
|
11.95
|
11.98
|
11.95
|
908,300
|
|
|
5/27/2025
|
+0.40/+3.40%
|
11.75
|
12.20
|
11.65
|
12.15
|
11.97
|
12.15
|
2,650,700
|
|
|
5/26/2025
|
+0.10/+0.86%
|
11.80
|
11.80
|
11.40
|
11.75
|
11.60
|
11.75
|
674,000
|
|
|
5/23/2025
|
+0.25/+2.19%
|
11.40
|
11.95
|
11.35
|
11.65
|
11.64
|
11.65
|
721,100
|
|
|
5/22/2025
|
-0.40/-3.39%
|
11.70
|
11.70
|
11.00
|
11.40
|
11.51
|
11.40
|
1,111,500
|
|
|
5/21/2025
|
-0.25/-2.07%
|
11.95
|
12.10
|
11.65
|
11.80
|
11.84
|
11.80
|
778,300
|
|
|
5/20/2025
|
+0.35/+2.99%
|
11.70
|
12.05
|
11.50
|
12.05
|
11.77
|
12.05
|
881,200
|
|
|
5/19/2025
|
+0.25/+2.18%
|
11.75
|
12.10
|
11.70
|
11.70
|
11.87
|
11.70
|
1,677,200
|
|
|
5/16/2025
|
0.00 / 0.00%
|
11.65
|
11.65
|
11.45
|
11.45
|
11.50
|
11.45
|
558,700
|
|
|
5/15/2025
|
-0.05/-0.43%
|
11.50
|
11.85
|
11.40
|
11.45
|
11.55
|
11.45
|
972,100
|
|
|
5/14/2025
|
-0.05/-0.43%
|
11.70
|
11.70
|
11.30
|
11.50
|
11.47
|
11.50
|
888,500
|
|
|
5/13/2025
|
-0.25/-2.12%
|
11.90
|
11.90
|
11.45
|
11.55
|
11.58
|
11.55
|
815,200
|
|
|
5/12/2025
|
+0.20/+1.72%
|
12.30
|
12.30
|
11.65
|
11.80
|
11.90
|
11.80
|
1,120,500
|
|
|
5/9/2025
|
+0.75/+6.91%
|
10.95
|
11.60
|
10.95
|
11.60
|
11.50
|
11.60
|
1,291,100
|
|
|
5/8/2025
|
-0.10/-0.91%
|
11.05
|
11.05
|
10.75
|
10.85
|
10.88
|
10.85
|
529,300
|
|
|
5/7/2025
|
+0.30/+2.82%
|
10.65
|
11.10
|
10.65
|
10.95
|
10.91
|
10.95
|
584,600
|
|
|
5/6/2025
|
-0.05/-0.47%
|
10.70
|
10.80
|
10.60
|
10.65
|
10.71
|
10.65
|
574,500
|
|
|
5/5/2025
|
+0.15/+1.42%
|
11.00
|
11.00
|
10.55
|
10.70
|
10.68
|
10.70
|
409,000
|
|
|