Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
6/2/2025
|
+0.50/+5.21%
|
9.60
|
10.20
|
9.50
|
10.10
|
9.93
|
10.10
|
1,990,700
|
|
5/30/2025
|
-0.20/-2.04%
|
9.90
|
10.00
|
9.60
|
9.60
|
9.77
|
9.60
|
966,100
|
|
5/29/2025
|
0.00 / 0.00%
|
9.80
|
10.20
|
9.60
|
9.80
|
9.85
|
9.80
|
1,280,700
|
|
5/28/2025
|
+0.40/+4.26%
|
9.40
|
10.00
|
9.40
|
9.80
|
9.80
|
9.80
|
2,246,400
|
|
5/27/2025
|
+0.30/+3.30%
|
9.20
|
9.40
|
9.10
|
9.40
|
9.25
|
9.40
|
1,031,700
|
|
5/26/2025
|
+0.10/+1.11%
|
9.00
|
9.20
|
8.70
|
9.10
|
8.99
|
9.10
|
531,300
|
|
5/23/2025
|
+0.10/+1.12%
|
9.00
|
9.10
|
8.90
|
9.00
|
9.00
|
9.00
|
231,200
|
|
5/22/2025
|
-0.20/-2.20%
|
9.10
|
9.10
|
8.90
|
8.90
|
8.98
|
8.90
|
729,700
|
|
5/21/2025
|
-0.10/-1.09%
|
9.30
|
9.30
|
9.00
|
9.10
|
9.09
|
9.10
|
531,300
|
|
5/20/2025
|
0.00 / 0.00%
|
9.30
|
9.30
|
9.10
|
9.20
|
9.16
|
9.20
|
477,700
|
|
5/19/2025
|
0.00 / 0.00%
|
9.20
|
9.40
|
9.10
|
9.20
|
9.25
|
9.20
|
712,100
|
|
5/16/2025
|
-0.10/-1.08%
|
9.30
|
9.40
|
9.20
|
9.20
|
9.29
|
9.20
|
472,800
|
|
5/15/2025
|
0.00 / 0.00%
|
9.30
|
9.50
|
9.20
|
9.30
|
9.32
|
9.30
|
771,700
|
|
5/14/2025
|
0.00 / 0.00%
|
9.30
|
9.30
|
9.20
|
9.30
|
9.26
|
9.30
|
796,800
|
|
5/13/2025
|
+0.20/+2.20%
|
9.30
|
9.30
|
9.10
|
9.30
|
9.20
|
9.30
|
583,800
|
|
5/12/2025
|
+0.10/+1.11%
|
9.00
|
9.20
|
8.80
|
9.10
|
9.00
|
9.10
|
642,100
|
|
5/9/2025
|
-0.20/-2.17%
|
9.30
|
9.70
|
9.00
|
9.00
|
9.15
|
9.00
|
666,400
|
|
5/8/2025
|
+0.10/+1.10%
|
9.20
|
9.30
|
9.10
|
9.20
|
9.20
|
9.20
|
672,500
|
|
5/7/2025
|
+0.20/+2.25%
|
8.90
|
9.20
|
8.90
|
9.10
|
9.08
|
9.10
|
1,552,600
|
|
5/6/2025
|
0.00 / 0.00%
|
8.70
|
9.10
|
8.70
|
8.90
|
8.99
|
8.90
|
577,000
|
|
|