Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
5/29/2025
|
0.00 / 0.00%
|
14.30
|
14.30
|
13.95
|
14.20
|
14.12
|
14.20
|
960,800
|
|
5/28/2025
|
-0.40/-2.74%
|
14.65
|
14.70
|
14.15
|
14.20
|
14.40
|
14.20
|
784,500
|
|
5/27/2025
|
+0.10/+0.69%
|
14.65
|
14.95
|
14.40
|
14.60
|
14.65
|
14.60
|
954,100
|
|
5/26/2025
|
+0.60/+4.32%
|
13.90
|
14.50
|
13.70
|
14.50
|
14.18
|
14.50
|
1,034,700
|
|
5/23/2025
|
+0.40/+2.96%
|
13.60
|
13.90
|
13.55
|
13.90
|
13.81
|
13.90
|
768,300
|
|
5/22/2025
|
+0.10/+0.75%
|
13.50
|
13.75
|
13.45
|
13.50
|
13.57
|
13.50
|
568,400
|
|
5/21/2025
|
+0.05/+0.37%
|
13.50
|
13.55
|
13.20
|
13.40
|
13.31
|
13.40
|
406,500
|
|
5/20/2025
|
+0.05/+0.38%
|
13.20
|
13.55
|
13.20
|
13.35
|
13.41
|
13.35
|
432,100
|
|
5/19/2025
|
0.00 / 0.00%
|
13.30
|
13.65
|
13.30
|
13.30
|
13.47
|
13.30
|
846,900
|
|
5/16/2025
|
-0.05/-0.37%
|
13.35
|
13.50
|
13.25
|
13.30
|
13.32
|
13.30
|
253,300
|
|
5/15/2025
|
0.00 / 0.00%
|
13.55
|
13.55
|
13.25
|
13.35
|
13.36
|
13.35
|
263,800
|
|
5/14/2025
|
-0.05/-0.37%
|
13.25
|
13.45
|
13.20
|
13.35
|
13.30
|
13.35
|
341,200
|
|
5/13/2025
|
0.00 / 0.00%
|
13.50
|
13.60
|
13.35
|
13.40
|
13.42
|
13.40
|
510,000
|
|
5/12/2025
|
+0.10/+0.75%
|
13.45
|
13.50
|
13.10
|
13.40
|
13.24
|
13.40
|
325,300
|
|
5/9/2025
|
+0.35/+2.70%
|
13.10
|
13.45
|
12.95
|
13.30
|
13.20
|
13.30
|
595,900
|
|
5/8/2025
|
+0.15/+1.17%
|
12.85
|
13.00
|
12.70
|
12.95
|
12.85
|
12.95
|
408,400
|
|
5/7/2025
|
0.00 / 0.00%
|
12.75
|
12.90
|
12.70
|
12.80
|
12.79
|
12.80
|
230,100
|
|
5/6/2025
|
+0.10/+0.79%
|
12.60
|
12.85
|
12.60
|
12.80
|
12.75
|
12.80
|
337,300
|
|
5/5/2025
|
+0.10/+0.79%
|
12.80
|
12.80
|
12.60
|
12.70
|
12.69
|
12.70
|
204,000
|
|
4/29/2025
|
+0.30/+2.44%
|
12.55
|
12.70
|
12.40
|
12.60
|
12.54
|
12.60
|
216,200
|
|
|