Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
5/30/2025
|
0.00 / 0.00%
|
7.50
|
7.50
|
7.50
|
7.50
|
7.50
|
7.50
|
0
|
|
5/29/2025
|
0.00 / 0.00%
|
7.50
|
8.10
|
7.10
|
7.50
|
7.54
|
7.50
|
545,000
|
|
5/28/2025
|
+0.60/+8.70%
|
6.90
|
7.50
|
6.60
|
7.50
|
7.32
|
7.50
|
1,022,400
|
|
5/27/2025
|
0.00 / 0.00%
|
6.90
|
7.30
|
6.80
|
6.90
|
6.92
|
6.90
|
94,200
|
|
5/26/2025
|
+0.60/+9.52%
|
6.40
|
6.90
|
6.30
|
6.90
|
6.70
|
6.90
|
606,800
|
|
5/23/2025
|
-0.20/-3.08%
|
6.50
|
6.80
|
6.30
|
6.30
|
6.43
|
6.30
|
161,900
|
|
5/22/2025
|
-0.10/-1.52%
|
6.60
|
7.20
|
6.50
|
6.50
|
6.64
|
6.50
|
407,700
|
|
5/21/2025
|
+0.60/+10.00%
|
6.00
|
6.60
|
6.00
|
6.60
|
6.48
|
6.60
|
1,260,600
|
|
5/20/2025
|
+0.10/+1.69%
|
6.00
|
6.00
|
5.90
|
6.00
|
5.96
|
6.00
|
51,500
|
|
5/19/2025
|
0.00 / 0.00%
|
5.90
|
6.20
|
5.80
|
5.90
|
6.03
|
5.90
|
336,700
|
|
5/16/2025
|
0.00 / 0.00%
|
5.90
|
6.00
|
5.80
|
5.90
|
5.89
|
5.90
|
56,900
|
|
5/15/2025
|
0.00 / 0.00%
|
5.90
|
5.90
|
5.80
|
5.90
|
5.84
|
5.90
|
43,900
|
|
5/14/2025
|
0.00 / 0.00%
|
5.90
|
5.90
|
5.80
|
5.90
|
5.82
|
5.90
|
82,000
|
|
5/13/2025
|
+0.10/+1.72%
|
6.00
|
6.00
|
5.80
|
5.90
|
5.81
|
5.90
|
54,400
|
|
5/12/2025
|
0.00 / 0.00%
|
6.10
|
6.20
|
5.80
|
5.80
|
5.86
|
5.80
|
240,600
|
|
5/9/2025
|
+0.50/+9.43%
|
5.20
|
5.80
|
5.10
|
5.80
|
5.66
|
5.80
|
427,200
|
|
5/8/2025
|
+0.10/+1.92%
|
5.20
|
5.30
|
5.00
|
5.30
|
5.10
|
5.30
|
42,800
|
|
5/7/2025
|
0.00 / 0.00%
|
5.20
|
5.20
|
5.00
|
5.20
|
5.02
|
5.20
|
23,100
|
|
5/6/2025
|
0.00 / 0.00%
|
5.30
|
5.50
|
5.20
|
5.20
|
5.24
|
5.20
|
26,400
|
|
5/5/2025
|
+0.10/+1.96%
|
5.10
|
5.30
|
5.10
|
5.20
|
5.12
|
5.20
|
61,900
|
|
|