Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
6/6/2025
|
0.00 / 0.00%
|
5.00
|
5.10
|
4.80
|
4.90
|
4.95
|
4.90
|
1,545,900
|
|
6/5/2025
|
-0.10/-2.00%
|
5.00
|
5.10
|
4.90
|
4.90
|
5.04
|
4.90
|
988,000
|
|
6/4/2025
|
+0.10/+2.04%
|
4.90
|
5.10
|
4.80
|
5.00
|
5.00
|
5.00
|
1,546,100
|
|
6/3/2025
|
-0.10/-2.00%
|
5.00
|
5.00
|
4.90
|
4.90
|
4.94
|
4.90
|
593,000
|
|
6/2/2025
|
+0.20/+4.17%
|
4.80
|
5.10
|
4.80
|
5.00
|
4.95
|
5.00
|
1,078,200
|
|
5/30/2025
|
0.00 / 0.00%
|
4.80
|
5.00
|
4.70
|
4.80
|
4.82
|
4.80
|
609,700
|
|
5/29/2025
|
+0.10/+2.13%
|
4.80
|
4.90
|
4.70
|
4.80
|
4.78
|
4.80
|
725,000
|
|
5/28/2025
|
-0.20/-4.08%
|
4.90
|
4.90
|
4.70
|
4.70
|
4.75
|
4.70
|
998,300
|
|
5/27/2025
|
0.00 / 0.00%
|
4.90
|
5.00
|
4.80
|
4.90
|
4.83
|
4.90
|
708,300
|
|
5/26/2025
|
+0.40/+8.89%
|
4.60
|
4.90
|
4.40
|
4.90
|
4.82
|
4.90
|
2,498,500
|
|
5/23/2025
|
-0.10/-2.17%
|
4.70
|
4.70
|
4.40
|
4.50
|
4.57
|
4.50
|
1,056,900
|
|
5/22/2025
|
-0.30/-6.12%
|
4.90
|
4.90
|
4.60
|
4.60
|
4.73
|
4.60
|
1,595,100
|
|
5/21/2025
|
-0.10/-2.00%
|
5.00
|
5.10
|
4.80
|
4.90
|
4.90
|
4.90
|
594,200
|
|
5/20/2025
|
+0.10/+2.04%
|
5.00
|
5.20
|
4.90
|
5.00
|
5.02
|
5.00
|
1,826,200
|
|
5/19/2025
|
-0.10/-2.00%
|
5.00
|
5.10
|
4.80
|
4.90
|
4.91
|
4.90
|
1,318,200
|
|
5/16/2025
|
-0.20/-3.85%
|
5.20
|
5.30
|
4.90
|
5.00
|
5.06
|
5.00
|
2,082,100
|
|
5/15/2025
|
0.00 / 0.00%
|
5.20
|
5.30
|
4.90
|
5.20
|
5.15
|
5.20
|
2,296,900
|
|
5/14/2025
|
+0.30/+6.12%
|
5.30
|
5.30
|
4.70
|
5.20
|
5.01
|
5.20
|
3,337,000
|
|
5/13/2025
|
+0.40/+8.89%
|
4.90
|
4.90
|
4.80
|
4.90
|
4.90
|
4.90
|
1,030,300
|
|
5/12/2025
|
+0.40/+9.76%
|
4.20
|
4.50
|
4.20
|
4.50
|
4.38
|
4.50
|
1,144,200
|
|
|