|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/30/2025
|
-0.30/-1.86%
|
16.15
|
16.50
|
15.75
|
15.85
|
16.05
|
15.85
|
5,600
|
|
|
5/29/2025
|
-0.45/-2.71%
|
16.10
|
16.15
|
16.00
|
16.15
|
16.10
|
16.15
|
182,700
|
|
|
5/28/2025
|
-0.95/-5.41%
|
16.60
|
18.70
|
16.40
|
16.60
|
17.09
|
16.60
|
13,900
|
|
|
5/27/2025
|
+0.90/+5.41%
|
17.80
|
17.80
|
16.65
|
17.55
|
17.40
|
17.55
|
6,600
|
|
|
5/26/2025
|
-1.05/-5.93%
|
17.70
|
18.25
|
16.60
|
16.65
|
17.86
|
16.65
|
2,300
|
|
|
5/23/2025
|
+0.85/+5.04%
|
16.80
|
18.00
|
16.80
|
17.70
|
17.29
|
17.70
|
23,700
|
|
|
5/22/2025
|
+0.95/+5.97%
|
15.90
|
16.85
|
15.90
|
16.85
|
15.99
|
16.85
|
1,100
|
|
|
5/21/2025
|
-0.75/-4.50%
|
15.80
|
15.90
|
15.80
|
15.90
|
15.88
|
15.90
|
3,400
|
|
|
5/20/2025
|
0.00 / 0.00%
|
16.65
|
16.65
|
16.65
|
16.65
|
16.65
|
16.65
|
0
|
|
|
5/19/2025
|
+0.25/+1.52%
|
15.45
|
16.65
|
15.40
|
16.65
|
15.46
|
16.65
|
2,100
|
|
|
5/16/2025
|
0.00 / 0.00%
|
16.40
|
16.40
|
16.10
|
16.40
|
16.30
|
16.40
|
600
|
|
|
5/15/2025
|
0.00 / 0.00%
|
16.40
|
16.40
|
16.40
|
16.40
|
16.40
|
16.40
|
200
|
|
|
5/14/2025
|
0.00 / 0.00%
|
16.40
|
16.40
|
16.40
|
16.40
|
16.40
|
16.40
|
7,200
|
|
|
5/13/2025
|
0.00 / 0.00%
|
16.40
|
16.40
|
16.35
|
16.40
|
16.39
|
16.40
|
3,800
|
|
|
5/12/2025
|
-0.20/-1.20%
|
16.60
|
16.60
|
16.40
|
16.40
|
16.44
|
16.40
|
1,600
|
|
|
5/9/2025
|
-0.50/-2.92%
|
17.00
|
17.00
|
16.60
|
16.60
|
16.65
|
16.60
|
11,000
|
|
|
5/8/2025
|
-1.25/-6.81%
|
18.30
|
18.30
|
17.10
|
17.10
|
17.21
|
17.10
|
3,600
|
|
|
5/7/2025
|
+0.50/+2.80%
|
18.60
|
18.60
|
16.65
|
18.35
|
18.04
|
18.35
|
1,300
|
|
|
5/6/2025
|
0.00 / 0.00%
|
18.60
|
18.60
|
16.65
|
17.85
|
16.65
|
17.85
|
642,000
|
|
|
5/5/2025
|
+0.80/+4.69%
|
17.85
|
17.85
|
17.85
|
17.85
|
17.85
|
17.85
|
100
|
|
|