Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
5/30/2025
|
-0.10/-1.11%
|
9.10
|
9.10
|
8.80
|
8.90
|
9.00
|
8.90
|
476,300
|
|
5/29/2025
|
0.00 / 0.00%
|
9.50
|
9.50
|
8.80
|
9.00
|
9.00
|
9.00
|
226,000
|
|
5/28/2025
|
+0.10/+1.12%
|
9.10
|
9.20
|
8.90
|
9.00
|
9.00
|
9.00
|
602,900
|
|
5/27/2025
|
+0.10/+1.14%
|
9.00
|
9.10
|
8.80
|
8.90
|
8.90
|
8.90
|
284,300
|
|
5/26/2025
|
+0.20/+2.27%
|
8.80
|
9.00
|
8.60
|
9.00
|
8.80
|
9.00
|
365,600
|
|
5/23/2025
|
-0.50/-5.49%
|
9.00
|
9.00
|
8.60
|
8.60
|
8.80
|
8.60
|
320,600
|
|
5/22/2025
|
+0.20/+2.27%
|
8.80
|
9.30
|
8.80
|
9.00
|
8.80
|
9.00
|
805,800
|
|
5/21/2025
|
-0.20/-2.17%
|
9.10
|
9.10
|
8.70
|
9.00
|
8.80
|
9.00
|
467,000
|
|
5/20/2025
|
0.00 / 0.00%
|
9.40
|
9.50
|
8.90
|
9.20
|
8.80
|
9.20
|
858,000
|
|
5/19/2025
|
+0.60/+6.82%
|
8.80
|
9.50
|
8.70
|
9.40
|
8.80
|
9.40
|
4,332,700
|
|
5/16/2025
|
+0.20/+2.33%
|
8.80
|
8.90
|
8.60
|
8.80
|
8.80
|
8.80
|
1,143,900
|
|
5/15/2025
|
+0.80/+10.13%
|
8.10
|
8.90
|
8.00
|
8.70
|
8.80
|
8.70
|
2,739,300
|
|
5/14/2025
|
0.00 / 0.00%
|
7.90
|
8.10
|
7.80
|
8.00
|
8.80
|
8.00
|
704,900
|
|
5/13/2025
|
0.00 / 0.00%
|
8.10
|
8.10
|
7.90
|
8.00
|
8.80
|
8.00
|
306,900
|
|
5/12/2025
|
+0.20/+2.56%
|
7.80
|
8.10
|
7.80
|
8.00
|
8.80
|
8.00
|
1,778,200
|
|
5/9/2025
|
+0.10/+1.32%
|
7.60
|
8.00
|
7.50
|
7.70
|
8.80
|
7.70
|
822,100
|
|
5/8/2025
|
0.00 / 0.00%
|
7.60
|
7.70
|
7.50
|
7.60
|
8.80
|
7.60
|
132,300
|
|
5/7/2025
|
-0.10/-1.30%
|
7.50
|
7.80
|
7.50
|
7.60
|
8.80
|
7.60
|
197,800
|
|
5/6/2025
|
+0.30/+4.05%
|
7.40
|
7.90
|
7.40
|
7.70
|
8.80
|
7.70
|
941,900
|
|
5/5/2025
|
+0.10/+1.35%
|
7.40
|
7.50
|
7.40
|
7.50
|
8.80
|
7.50
|
191,800
|
|
|