|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/30/2025
|
-0.60/-6.39%
|
9.11
|
9.48
|
8.74
|
8.79
|
8.80
|
8.79
|
1,474,000
|
|
|
5/29/2025
|
+0.21/+2.29%
|
9.80
|
9.80
|
9.18
|
9.39
|
9.49
|
9.39
|
258,200
|
|
|
5/28/2025
|
+0.60/+6.99%
|
8.61
|
9.18
|
8.61
|
9.18
|
9.14
|
9.18
|
726,200
|
|
|
5/27/2025
|
+0.05/+0.59%
|
8.45
|
8.65
|
8.41
|
8.58
|
8.49
|
8.58
|
242,100
|
|
|
5/26/2025
|
-0.06/-0.70%
|
8.50
|
8.68
|
8.20
|
8.53
|
8.50
|
8.53
|
55,500
|
|
|
5/23/2025
|
0.00 / 0.00%
|
8.50
|
8.64
|
8.50
|
8.59
|
8.61
|
8.59
|
83,300
|
|
|
5/22/2025
|
+0.40/+4.88%
|
8.37
|
8.70
|
8.25
|
8.59
|
8.57
|
8.59
|
296,900
|
|
|
5/21/2025
|
-0.06/-0.73%
|
8.08
|
8.38
|
8.08
|
8.19
|
8.33
|
8.19
|
48,900
|
|
|
5/20/2025
|
+0.19/+2.36%
|
8.22
|
8.30
|
8.06
|
8.25
|
8.11
|
8.25
|
170,900
|
|
|
5/19/2025
|
-0.23/-2.77%
|
8.04
|
8.33
|
8.04
|
8.06
|
8.12
|
8.06
|
15,200
|
|
|
5/16/2025
|
+0.18/+2.22%
|
7.89
|
8.30
|
7.88
|
8.29
|
8.20
|
8.29
|
165,400
|
|
|
5/15/2025
|
+0.07/+0.87%
|
8.01
|
8.19
|
8.00
|
8.11
|
8.06
|
8.11
|
30,400
|
|
|
5/14/2025
|
-0.16/-1.95%
|
8.11
|
8.34
|
8.04
|
8.04
|
8.07
|
8.04
|
27,400
|
|
|
5/13/2025
|
0.00 / 0.00%
|
8.20
|
8.42
|
8.16
|
8.20
|
8.21
|
8.20
|
50,200
|
|
|
5/12/2025
|
+0.02/+0.24%
|
8.18
|
8.37
|
8.10
|
8.20
|
8.20
|
8.20
|
15,600
|
|
|
5/9/2025
|
-0.17/-2.04%
|
8.35
|
8.35
|
8.00
|
8.18
|
8.15
|
8.18
|
82,500
|
|
|
5/8/2025
|
0.00 / 0.00%
|
8.40
|
8.44
|
8.20
|
8.35
|
8.25
|
8.35
|
28,900
|
|
|
5/7/2025
|
-0.15/-1.76%
|
8.59
|
8.59
|
8.32
|
8.35
|
8.41
|
8.35
|
13,800
|
|
|
5/6/2025
|
+0.07/+0.83%
|
8.56
|
8.57
|
8.43
|
8.50
|
8.44
|
8.50
|
87,300
|
|
|
5/5/2025
|
-0.03/-0.35%
|
8.39
|
8.61
|
8.20
|
8.43
|
8.48
|
8.43
|
97,800
|
|
|