Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
6/6/2025
|
-0.10/-1.18%
|
8.50
|
8.60
|
8.20
|
8.40
|
8.40
|
8.40
|
1,796,300
|
|
6/5/2025
|
+0.10/+1.19%
|
8.40
|
8.80
|
8.30
|
8.50
|
8.50
|
8.50
|
2,534,700
|
|
6/4/2025
|
+0.30/+3.75%
|
8.20
|
8.60
|
8.20
|
8.30
|
8.40
|
8.30
|
2,383,300
|
|
6/3/2025
|
+0.50/+6.58%
|
7.50
|
8.20
|
7.50
|
8.10
|
8.00
|
8.10
|
3,039,800
|
|
6/2/2025
|
+0.20/+2.70%
|
7.50
|
7.70
|
7.30
|
7.60
|
7.60
|
7.60
|
1,087,100
|
|
5/30/2025
|
-0.10/-1.32%
|
7.60
|
7.70
|
7.30
|
7.50
|
7.40
|
7.50
|
679,000
|
|
5/29/2025
|
+0.10/+1.32%
|
7.70
|
7.70
|
7.50
|
7.70
|
7.60
|
7.70
|
711,000
|
|
5/28/2025
|
+0.30/+4.05%
|
7.50
|
7.80
|
7.50
|
7.70
|
7.60
|
7.70
|
1,821,900
|
|
5/27/2025
|
+0.20/+2.74%
|
7.40
|
7.50
|
7.30
|
7.50
|
7.40
|
7.50
|
1,144,600
|
|
5/26/2025
|
0.00 / 0.00%
|
7.20
|
7.40
|
7.20
|
7.30
|
7.30
|
7.30
|
558,400
|
|
5/23/2025
|
-0.20/-2.67%
|
7.50
|
7.50
|
7.30
|
7.30
|
7.30
|
7.30
|
683,800
|
|
5/22/2025
|
+0.10/+1.35%
|
7.50
|
7.60
|
7.30
|
7.50
|
7.30
|
7.50
|
632,000
|
|
5/21/2025
|
+0.30/+4.11%
|
7.40
|
7.60
|
7.20
|
7.60
|
7.30
|
7.60
|
1,659,500
|
|
5/20/2025
|
-0.20/-2.67%
|
7.20
|
7.50
|
7.20
|
7.30
|
7.30
|
7.30
|
823,500
|
|
5/19/2025
|
-0.20/-2.63%
|
7.50
|
7.70
|
7.40
|
7.40
|
7.30
|
7.40
|
754,900
|
|
5/16/2025
|
+0.20/+2.74%
|
7.40
|
7.80
|
7.30
|
7.50
|
7.30
|
7.50
|
2,005,400
|
|
5/15/2025
|
+0.20/+2.78%
|
7.30
|
7.40
|
7.20
|
7.40
|
7.30
|
7.40
|
1,168,100
|
|
5/14/2025
|
0.00 / 0.00%
|
7.20
|
7.30
|
7.10
|
7.20
|
7.30
|
7.20
|
730,900
|
|
5/13/2025
|
+0.20/+2.82%
|
7.20
|
7.30
|
7.10
|
7.30
|
7.30
|
7.30
|
583,100
|
|
5/12/2025
|
-0.10/-1.37%
|
7.20
|
7.20
|
7.00
|
7.20
|
7.30
|
7.20
|
993,100
|
|
|