|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/30/2025
|
0.00 / 0.00%
|
11.50
|
11.50
|
11.50
|
11.50
|
11.50
|
11.50
|
0
|
|
|
5/29/2025
|
+0.15/+1.32%
|
11.35
|
11.50
|
11.30
|
11.50
|
11.37
|
11.50
|
15,700
|
|
|
5/28/2025
|
-0.15/-1.30%
|
11.15
|
11.40
|
11.15
|
11.35
|
11.25
|
11.35
|
349,721
|
|
|
5/27/2025
|
0.00 / 0.00%
|
11.65
|
11.65
|
10.85
|
11.50
|
11.12
|
11.50
|
600
|
|
|
5/26/2025
|
-0.10/-0.86%
|
11.55
|
11.55
|
11.25
|
11.50
|
11.45
|
11.50
|
4,000
|
|
|
5/23/2025
|
0.00 / 0.00%
|
11.25
|
11.60
|
11.25
|
11.60
|
11.32
|
11.60
|
3,900
|
|
|
5/22/2025
|
+0.05/+0.43%
|
11.45
|
11.80
|
11.35
|
11.60
|
11.52
|
11.60
|
10,300
|
|
|
5/21/2025
|
-0.05/-0.43%
|
11.55
|
11.55
|
11.15
|
11.55
|
11.20
|
11.55
|
3,900
|
|
|
5/20/2025
|
+0.20/+1.75%
|
11.10
|
11.60
|
11.10
|
11.60
|
11.20
|
11.60
|
3,520,658
|
|
|
5/19/2025
|
-0.05/-0.44%
|
11.25
|
11.40
|
11.00
|
11.40
|
11.12
|
11.40
|
17,800
|
|
|
5/16/2025
|
+0.15/+1.33%
|
11.60
|
11.60
|
11.20
|
11.45
|
11.26
|
11.45
|
20,900
|
|
|
5/15/2025
|
-0.70/-5.83%
|
12.00
|
12.00
|
11.30
|
11.30
|
11.61
|
11.30
|
62,800
|
|
|
5/14/2025
|
+0.25/+2.13%
|
12.05
|
12.10
|
11.60
|
12.00
|
11.73
|
12.00
|
54,500
|
|
|
5/13/2025
|
-0.65/-5.24%
|
12.40
|
12.40
|
11.65
|
11.75
|
12.11
|
11.75
|
78,400
|
|
|
5/12/2025
|
+0.80/+6.90%
|
12.40
|
12.40
|
12.40
|
12.40
|
12.40
|
12.40
|
42,800
|
|
|
5/9/2025
|
+0.75/+6.91%
|
11.60
|
11.60
|
11.60
|
11.60
|
11.60
|
11.60
|
38,700
|
|
|
5/8/2025
|
+0.70/+6.90%
|
10.20
|
10.85
|
10.20
|
10.85
|
10.76
|
10.85
|
82,000
|
|
|
5/7/2025
|
+0.05/+0.50%
|
10.50
|
10.50
|
10.15
|
10.15
|
10.19
|
10.15
|
8,600
|
|
|
5/6/2025
|
-0.50/-4.72%
|
10.55
|
10.60
|
10.05
|
10.10
|
10.18
|
10.10
|
10,300
|
|
|
5/5/2025
|
+0.60/+6.00%
|
10.00
|
10.60
|
10.00
|
10.60
|
10.12
|
10.60
|
25,000
|
|
|