Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
5/30/2025
|
-0.04/-0.80%
|
5.00
|
5.05
|
4.95
|
4.96
|
5.00
|
4.96
|
51,100
|
|
5/29/2025
|
0.00 / 0.00%
|
5.00
|
5.04
|
4.89
|
5.00
|
4.99
|
5.00
|
67,100
|
|
5/28/2025
|
0.00 / 0.00%
|
5.00
|
5.00
|
4.94
|
5.00
|
5.00
|
5.00
|
48,100
|
|
5/27/2025
|
-0.02/-0.40%
|
5.05
|
5.05
|
4.95
|
5.00
|
5.01
|
5.00
|
36,800
|
|
5/26/2025
|
+0.01/+0.20%
|
5.05
|
5.05
|
4.95
|
5.02
|
5.03
|
5.02
|
145,800
|
|
5/23/2025
|
+0.06/+1.21%
|
4.93
|
5.10
|
4.93
|
5.01
|
5.01
|
5.01
|
109,800
|
|
5/22/2025
|
+0.05/+1.02%
|
4.85
|
4.95
|
4.85
|
4.95
|
4.89
|
4.95
|
29,300
|
|
5/21/2025
|
-0.09/-1.80%
|
4.92
|
5.05
|
4.85
|
4.90
|
4.88
|
4.90
|
67,900
|
|
5/20/2025
|
+0.19/+3.96%
|
5.05
|
5.05
|
4.90
|
4.99
|
4.98
|
4.99
|
65,200
|
|
5/19/2025
|
0.00 / 0.00%
|
4.81
|
4.81
|
4.79
|
4.80
|
4.80
|
4.80
|
55,300
|
|
5/16/2025
|
-0.01/-0.21%
|
4.82
|
4.82
|
4.79
|
4.80
|
4.80
|
4.80
|
53,300
|
|
5/15/2025
|
-0.01/-0.21%
|
4.80
|
4.90
|
4.80
|
4.81
|
4.80
|
4.81
|
35,400
|
|
5/14/2025
|
+0.01/+0.21%
|
4.98
|
4.98
|
4.82
|
4.82
|
4.86
|
4.82
|
17,700
|
|
5/13/2025
|
-0.17/-3.41%
|
4.95
|
4.95
|
4.80
|
4.81
|
4.81
|
4.81
|
189,000
|
|
5/12/2025
|
+0.13/+2.68%
|
5.00
|
5.00
|
4.57
|
4.98
|
4.81
|
4.98
|
57,400
|
|
5/9/2025
|
0.00 / 0.00%
|
4.85
|
4.85
|
4.85
|
4.85
|
4.85
|
4.85
|
7,300
|
|
5/8/2025
|
+0.01/+0.21%
|
4.84
|
4.85
|
4.79
|
4.85
|
4.81
|
4.85
|
18,000
|
|
5/7/2025
|
+0.02/+0.41%
|
4.82
|
4.86
|
4.82
|
4.84
|
4.85
|
4.84
|
19,200
|
|
5/6/2025
|
+0.02/+0.42%
|
5.08
|
5.08
|
4.80
|
4.82
|
4.84
|
4.82
|
27,400
|
|
5/5/2025
|
-0.10/-2.04%
|
4.86
|
4.86
|
4.80
|
4.80
|
4.82
|
4.80
|
71,400
|
|
|