|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/5/2025
|
+0.40/+3.51%
|
11.55
|
12.05
|
11.40
|
11.80
|
11.94
|
11.80
|
20,600
|
|
|
6/4/2025
|
+0.20/+1.79%
|
11.50
|
11.50
|
11.20
|
11.40
|
11.37
|
11.40
|
13,800
|
|
|
6/3/2025
|
-0.05/-0.44%
|
11.25
|
11.25
|
11.20
|
11.20
|
11.24
|
11.20
|
13,100
|
|
|
6/2/2025
|
-0.10/-0.88%
|
11.05
|
11.35
|
11.00
|
11.25
|
11.23
|
11.25
|
36,000
|
|
|
5/30/2025
|
-0.40/-3.40%
|
11.75
|
11.75
|
11.35
|
11.35
|
11.52
|
11.35
|
11,900
|
|
|
5/29/2025
|
+0.25/+2.17%
|
11.50
|
11.75
|
11.50
|
11.75
|
11.58
|
11.75
|
17,100
|
|
|
5/28/2025
|
-0.75/-6.12%
|
12.25
|
12.25
|
11.50
|
11.50
|
11.80
|
11.50
|
49,000
|
|
|
5/27/2025
|
-0.50/-3.92%
|
12.10
|
12.80
|
12.10
|
12.25
|
12.48
|
12.25
|
39,700
|
|
|
5/26/2025
|
+0.15/+1.19%
|
13.45
|
13.45
|
11.75
|
12.75
|
12.86
|
12.75
|
170,500
|
|
|
5/23/2025
|
+0.80/+6.78%
|
12.60
|
12.60
|
12.60
|
12.60
|
12.60
|
12.60
|
50,200
|
|
|
5/22/2025
|
+0.75/+6.79%
|
11.80
|
11.80
|
11.80
|
11.80
|
11.80
|
11.80
|
35,300
|
|
|
5/21/2025
|
+0.70/+6.76%
|
11.05
|
11.05
|
11.05
|
11.05
|
11.05
|
11.05
|
30,100
|
|
|
5/20/2025
|
+0.65/+6.70%
|
9.80
|
10.35
|
9.80
|
10.35
|
10.30
|
10.35
|
47,400
|
|
|
5/19/2025
|
+0.34/+3.63%
|
9.36
|
9.91
|
9.36
|
9.70
|
9.61
|
9.70
|
37,900
|
|
|
5/16/2025
|
+0.06/+0.65%
|
9.40
|
9.40
|
9.32
|
9.36
|
9.35
|
9.36
|
14,200
|
|
|
5/15/2025
|
+0.04/+0.43%
|
9.07
|
9.35
|
9.07
|
9.30
|
9.31
|
9.30
|
6,600
|
|
|
5/14/2025
|
+0.06/+0.65%
|
9.02
|
9.29
|
9.00
|
9.26
|
9.07
|
9.26
|
24,800
|
|
|
5/13/2025
|
-0.05/-0.54%
|
9.20
|
9.25
|
9.19
|
9.20
|
9.20
|
9.20
|
21,500
|
|
|
5/12/2025
|
-0.05/-0.54%
|
9.10
|
9.25
|
9.10
|
9.25
|
9.24
|
9.25
|
6,500
|
|
|
5/9/2025
|
-0.07/-0.75%
|
9.37
|
9.37
|
9.20
|
9.30
|
9.33
|
9.30
|
3,800
|
|
|