Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
5/29/2025
|
-0.10/-1.05%
|
9.50
|
9.50
|
9.30
|
9.40
|
9.37
|
9.40
|
265,000
|
|
5/28/2025
|
-0.10/-1.04%
|
9.60
|
9.60
|
9.50
|
9.50
|
9.55
|
9.50
|
322,800
|
|
5/27/2025
|
+0.40/+4.35%
|
9.30
|
9.70
|
9.20
|
9.60
|
9.54
|
9.60
|
416,900
|
|
5/26/2025
|
+0.10/+1.10%
|
9.10
|
9.20
|
9.00
|
9.20
|
9.12
|
9.20
|
268,800
|
|
5/23/2025
|
-0.10/-1.09%
|
9.20
|
9.20
|
9.10
|
9.10
|
9.11
|
9.10
|
189,900
|
|
5/22/2025
|
-0.10/-1.08%
|
9.30
|
9.30
|
9.20
|
9.20
|
9.20
|
9.20
|
80,200
|
|
5/21/2025
|
0.00 / 0.00%
|
9.30
|
9.40
|
9.20
|
9.30
|
9.25
|
9.30
|
224,300
|
|
5/20/2025
|
0.00 / 0.00%
|
9.30
|
9.40
|
9.30
|
9.30
|
9.33
|
9.30
|
338,000
|
|
5/19/2025
|
-0.10/-1.06%
|
9.40
|
9.40
|
9.30
|
9.30
|
9.31
|
9.30
|
222,000
|
|
5/16/2025
|
0.00 / 0.00%
|
9.40
|
9.50
|
9.40
|
9.40
|
9.43
|
9.40
|
191,200
|
|
5/15/2025
|
-0.10/-1.05%
|
9.60
|
9.60
|
9.40
|
9.40
|
9.44
|
9.40
|
221,800
|
|
5/14/2025
|
-0.10/-1.04%
|
9.50
|
9.50
|
9.40
|
9.50
|
9.43
|
9.50
|
285,600
|
|
5/13/2025
|
+0.20/+2.13%
|
9.50
|
9.70
|
9.50
|
9.60
|
9.53
|
9.60
|
279,000
|
|
5/12/2025
|
0.00 / 0.00%
|
9.40
|
9.40
|
9.30
|
9.40
|
9.37
|
9.40
|
125,800
|
|
5/9/2025
|
-0.10/-1.05%
|
9.50
|
9.50
|
9.30
|
9.40
|
9.39
|
9.40
|
116,900
|
|
5/8/2025
|
+0.10/+1.06%
|
9.50
|
9.50
|
9.30
|
9.50
|
9.39
|
9.50
|
184,800
|
|
5/7/2025
|
-0.10/-1.05%
|
9.50
|
9.50
|
9.20
|
9.40
|
9.32
|
9.40
|
137,400
|
|
5/6/2025
|
+0.50/+5.56%
|
9.00
|
9.60
|
9.00
|
9.50
|
9.34
|
9.50
|
570,900
|
|
5/5/2025
|
0.00 / 0.00%
|
9.10
|
9.30
|
8.90
|
9.00
|
9.01
|
9.00
|
471,000
|
|
4/29/2025
|
0.00 / 0.00%
|
9.00
|
9.10
|
8.90
|
9.00
|
9.00
|
9.00
|
155,300
|
|
|