Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
6/2/2025
|
+0.50/+9.26%
|
5.70
|
5.90
|
5.40
|
5.90
|
5.75
|
5.90
|
1,585,500
|
|
5/30/2025
|
+0.10/+1.89%
|
5.70
|
5.70
|
5.40
|
5.40
|
5.46
|
5.40
|
461,700
|
|
5/29/2025
|
0.00 / 0.00%
|
5.70
|
5.70
|
5.30
|
5.30
|
5.41
|
5.30
|
436,000
|
|
5/28/2025
|
0.00 / 0.00%
|
5.30
|
5.60
|
5.30
|
5.30
|
5.42
|
5.30
|
408,300
|
|
5/27/2025
|
-0.20/-3.64%
|
5.50
|
5.70
|
5.20
|
5.30
|
5.38
|
5.30
|
462,000
|
|
5/26/2025
|
-0.40/-6.78%
|
5.90
|
6.10
|
5.50
|
5.50
|
5.71
|
5.50
|
607,800
|
|
5/23/2025
|
+0.50/+9.26%
|
5.50
|
5.90
|
5.40
|
5.90
|
5.84
|
5.90
|
2,734,500
|
|
5/22/2025
|
-0.10/-1.82%
|
6.00
|
6.00
|
5.30
|
5.40
|
5.54
|
5.40
|
330,000
|
|
5/21/2025
|
+0.50/+10.00%
|
5.50
|
5.50
|
5.20
|
5.50
|
5.49
|
5.50
|
1,412,600
|
|
5/20/2025
|
+0.40/+8.70%
|
4.80
|
5.00
|
4.80
|
5.00
|
5.00
|
5.00
|
171,500
|
|
5/19/2025
|
-0.50/-9.80%
|
5.10
|
5.40
|
4.60
|
4.60
|
4.97
|
4.60
|
349,100
|
|
5/16/2025
|
-0.10/-1.92%
|
5.20
|
5.70
|
5.10
|
5.10
|
5.31
|
5.10
|
193,000
|
|
5/15/2025
|
-0.40/-7.14%
|
5.60
|
5.60
|
5.10
|
5.20
|
5.25
|
5.20
|
485,100
|
|
5/14/2025
|
-0.20/-3.45%
|
5.90
|
6.10
|
5.40
|
5.60
|
5.79
|
5.60
|
1,722,800
|
|
5/13/2025
|
0.00 / 0.00%
|
5.80
|
6.30
|
5.70
|
5.80
|
6.10
|
5.80
|
822,800
|
|
5/12/2025
|
-0.60/-9.38%
|
5.90
|
6.00
|
5.80
|
5.80
|
5.80
|
5.80
|
1,245,100
|
|
5/9/2025
|
-0.70/-9.86%
|
6.50
|
7.00
|
6.40
|
6.40
|
6.43
|
6.40
|
2,233,600
|
|
5/8/2025
|
-0.70/-8.97%
|
8.00
|
8.10
|
7.10
|
7.10
|
7.58
|
7.10
|
466,200
|
|
5/7/2025
|
+0.50/+6.85%
|
7.30
|
7.80
|
6.60
|
7.80
|
6.87
|
7.80
|
841,100
|
|
5/6/2025
|
+0.60/+8.96%
|
6.80
|
7.30
|
6.50
|
7.30
|
7.15
|
7.30
|
1,904,400
|
|
|