|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/28/2025
|
+0.10/+0.69%
|
14.50
|
14.80
|
14.45
|
14.60
|
14.59
|
14.60
|
23,700
|
|
|
5/27/2025
|
+0.05/+0.35%
|
14.75
|
14.75
|
14.50
|
14.50
|
14.52
|
14.50
|
30,400
|
|
|
5/26/2025
|
-0.20/-1.37%
|
14.65
|
14.65
|
14.40
|
14.45
|
14.51
|
14.45
|
21,400
|
|
|
5/23/2025
|
-0.35/-2.33%
|
14.10
|
14.75
|
14.00
|
14.65
|
14.27
|
14.65
|
45,500
|
|
|
5/22/2025
|
-1.10/-6.83%
|
16.10
|
17.00
|
15.00
|
15.00
|
15.33
|
15.00
|
31,200
|
|
|
5/21/2025
|
+1.05/+6.98%
|
16.10
|
16.10
|
16.05
|
16.10
|
16.10
|
16.10
|
53,600
|
|
|
5/20/2025
|
+0.95/+6.74%
|
14.10
|
15.05
|
14.05
|
15.05
|
14.77
|
15.05
|
58,600
|
|
|
5/19/2025
|
-0.25/-1.74%
|
14.00
|
14.10
|
14.00
|
14.10
|
14.04
|
14.10
|
4,600
|
|
|
5/16/2025
|
-0.10/-0.69%
|
14.45
|
14.45
|
14.05
|
14.35
|
14.16
|
14.35
|
12,200
|
|
|
5/15/2025
|
+0.20/+1.40%
|
14.50
|
14.80
|
14.25
|
14.45
|
14.34
|
14.45
|
13,100
|
|
|
5/14/2025
|
-0.25/-1.72%
|
14.25
|
14.25
|
14.10
|
14.25
|
14.16
|
14.25
|
20,700
|
|
|
5/13/2025
|
-0.10/-0.68%
|
14.60
|
14.60
|
14.50
|
14.50
|
14.60
|
14.50
|
14,100
|
|
|
5/12/2025
|
+0.30/+2.10%
|
14.15
|
14.70
|
14.15
|
14.60
|
14.28
|
14.60
|
30,000
|
|
|
5/9/2025
|
-0.05/-0.35%
|
14.15
|
14.40
|
14.10
|
14.30
|
14.18
|
14.30
|
28,300
|
|
|
5/8/2025
|
-0.20/-1.37%
|
14.55
|
14.55
|
14.20
|
14.35
|
14.37
|
14.35
|
8,200
|
|
|
5/7/2025
|
-0.25/-1.69%
|
14.40
|
14.60
|
14.40
|
14.55
|
14.45
|
14.55
|
9,700
|
|
|
5/6/2025
|
+0.15/+1.02%
|
14.85
|
14.90
|
14.70
|
14.80
|
14.73
|
14.80
|
14,200
|
|
|
5/5/2025
|
+0.15/+1.03%
|
14.50
|
14.70
|
14.00
|
14.65
|
14.34
|
14.65
|
14,200
|
|
|
4/29/2025
|
-0.05/-0.34%
|
14.65
|
15.20
|
14.45
|
14.50
|
14.76
|
14.50
|
20,200
|
|
|
4/28/2025
|
-0.15/-1.02%
|
14.70
|
14.70
|
14.45
|
14.55
|
14.55
|
14.55
|
18,500
|
|
|