|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/30/2025
|
-0.12/-1.49%
|
7.92
|
8.11
|
7.89
|
7.91
|
7.94
|
7.91
|
99,400
|
|
|
5/29/2025
|
-0.07/-0.86%
|
8.10
|
8.10
|
8.00
|
8.03
|
8.06
|
8.03
|
90,300
|
|
|
5/28/2025
|
0.00 / 0.00%
|
8.18
|
8.18
|
8.05
|
8.10
|
8.10
|
8.10
|
40,300
|
|
|
5/27/2025
|
-0.10/-1.22%
|
8.21
|
8.22
|
8.08
|
8.10
|
8.14
|
8.10
|
116,900
|
|
|
5/26/2025
|
+0.33/+4.19%
|
7.94
|
8.25
|
7.83
|
8.20
|
8.03
|
8.20
|
152,000
|
|
|
5/23/2025
|
+0.07/+0.90%
|
8.00
|
8.00
|
7.84
|
7.87
|
7.89
|
7.87
|
49,000
|
|
|
5/22/2025
|
+0.14/+1.72%
|
8.17
|
8.35
|
8.16
|
8.30
|
8.25
|
7.80
|
141,400
|
|
|
5/21/2025
|
-0.16/-1.92%
|
8.32
|
8.32
|
8.03
|
8.16
|
8.17
|
7.67
|
145,900
|
|
|
5/20/2025
|
-0.08/-0.95%
|
8.40
|
8.40
|
8.31
|
8.32
|
8.36
|
7.82
|
110,400
|
|
|
5/19/2025
|
+0.03/+0.36%
|
8.38
|
8.46
|
8.38
|
8.40
|
8.41
|
7.89
|
91,900
|
|
|
5/16/2025
|
+0.17/+2.07%
|
8.30
|
8.41
|
8.26
|
8.37
|
8.36
|
7.87
|
151,500
|
|
|
5/15/2025
|
+0.03/+0.37%
|
8.21
|
8.22
|
8.15
|
8.20
|
8.19
|
7.71
|
72,400
|
|
|
5/14/2025
|
+0.03/+0.37%
|
8.18
|
8.25
|
8.16
|
8.17
|
8.19
|
7.68
|
124,800
|
|
|
5/13/2025
|
+0.16/+2.01%
|
8.14
|
8.19
|
8.05
|
8.14
|
8.13
|
7.65
|
109,700
|
|
|
5/12/2025
|
+0.22/+2.84%
|
7.82
|
7.99
|
7.79
|
7.98
|
7.90
|
7.50
|
233,700
|
|
|
5/9/2025
|
-0.06/-0.77%
|
7.84
|
7.90
|
7.76
|
7.76
|
7.82
|
7.29
|
40,100
|
|
|
5/8/2025
|
+0.09/+1.16%
|
7.74
|
7.89
|
7.74
|
7.82
|
7.81
|
7.35
|
149,000
|
|
|
5/7/2025
|
-0.13/-1.65%
|
7.85
|
7.88
|
7.70
|
7.73
|
7.73
|
7.26
|
118,700
|
|
|
5/6/2025
|
+0.03/+0.38%
|
7.83
|
7.86
|
7.82
|
7.86
|
7.83
|
7.39
|
80,400
|
|
|
5/5/2025
|
0.00 / 0.00%
|
7.85
|
7.85
|
7.79
|
7.83
|
7.82
|
7.36
|
32,500
|
|
|