|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/28/2025
|
-0.02/-0.26%
|
7.78
|
7.78
|
7.74
|
7.76
|
7.77
|
7.76
|
54,500
|
|
|
5/27/2025
|
-0.08/-1.02%
|
7.82
|
7.95
|
7.74
|
7.78
|
7.79
|
7.78
|
179,500
|
|
|
5/26/2025
|
-0.04/-0.51%
|
7.88
|
7.88
|
7.75
|
7.86
|
7.80
|
7.86
|
100,700
|
|
|
5/23/2025
|
-0.02/-0.25%
|
7.95
|
7.96
|
7.76
|
7.90
|
7.87
|
7.90
|
154,800
|
|
|
5/22/2025
|
+0.10/+1.28%
|
7.95
|
7.95
|
7.80
|
7.92
|
7.89
|
7.92
|
144,400
|
|
|
5/21/2025
|
-0.16/-2.01%
|
8.00
|
8.10
|
7.81
|
7.82
|
7.92
|
7.82
|
68,600
|
|
|
5/20/2025
|
-0.15/-1.85%
|
8.13
|
8.13
|
7.89
|
7.98
|
8.01
|
7.98
|
102,200
|
|
|
5/19/2025
|
+0.13/+1.63%
|
7.80
|
8.19
|
7.80
|
8.13
|
8.03
|
8.13
|
124,800
|
|
|
5/16/2025
|
+0.05/+0.63%
|
7.95
|
8.05
|
7.85
|
8.00
|
7.93
|
8.00
|
85,400
|
|
|
5/15/2025
|
+0.08/+1.02%
|
8.19
|
8.19
|
7.87
|
7.95
|
7.89
|
7.95
|
68,000
|
|
|
5/14/2025
|
-0.09/-1.13%
|
7.80
|
7.99
|
7.80
|
7.87
|
7.91
|
7.87
|
122,400
|
|
|
5/13/2025
|
-0.04/-0.50%
|
8.18
|
8.18
|
7.90
|
7.96
|
7.97
|
7.96
|
107,300
|
|
|
5/12/2025
|
-0.05/-0.62%
|
8.07
|
8.13
|
7.97
|
8.00
|
8.02
|
8.00
|
89,900
|
|
|
5/9/2025
|
-0.05/-0.62%
|
8.10
|
8.15
|
7.89
|
8.05
|
7.95
|
8.05
|
94,400
|
|
|
5/8/2025
|
+0.25/+3.18%
|
7.90
|
8.10
|
7.88
|
8.10
|
7.95
|
8.10
|
145,400
|
|
|
5/7/2025
|
-0.05/-0.63%
|
7.90
|
7.91
|
7.85
|
7.85
|
7.89
|
7.85
|
58,500
|
|
|
5/6/2025
|
-0.26/-3.19%
|
8.35
|
8.35
|
7.90
|
7.90
|
7.98
|
7.90
|
160,800
|
|
|
5/5/2025
|
-0.03/-0.37%
|
8.19
|
8.19
|
8.00
|
8.16
|
8.11
|
8.16
|
219,600
|
|
|
4/29/2025
|
-0.08/-0.97%
|
8.37
|
8.37
|
8.14
|
8.19
|
8.22
|
8.19
|
34,000
|
|
|
4/28/2025
|
+0.27/+3.38%
|
8.00
|
8.51
|
8.00
|
8.27
|
8.38
|
8.27
|
302,300
|
|
|