Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
5/28/2025
|
-0.18/-3.70%
|
4.65
|
4.87
|
4.55
|
4.69
|
4.71
|
4.69
|
838,100
|
|
5/27/2025
|
+0.05/+1.04%
|
4.85
|
5.08
|
4.85
|
4.87
|
4.90
|
4.87
|
268,000
|
|
5/26/2025
|
+0.31/+6.87%
|
4.65
|
4.82
|
4.50
|
4.82
|
4.67
|
4.82
|
781,500
|
|
5/23/2025
|
-0.30/-6.24%
|
4.81
|
4.81
|
4.48
|
4.51
|
4.59
|
4.51
|
1,041,900
|
|
5/22/2025
|
-0.11/-2.24%
|
5.00
|
5.00
|
4.80
|
4.81
|
4.88
|
4.81
|
344,000
|
|
5/21/2025
|
0.00 / 0.00%
|
4.98
|
5.09
|
4.80
|
4.92
|
4.91
|
4.92
|
631,500
|
|
5/20/2025
|
-0.19/-3.72%
|
4.90
|
5.10
|
4.85
|
4.92
|
4.92
|
4.92
|
894,100
|
|
5/19/2025
|
-0.38/-6.92%
|
5.49
|
5.49
|
5.11
|
5.11
|
5.24
|
5.11
|
833,900
|
|
5/16/2025
|
+0.33/+6.40%
|
5.12
|
5.49
|
4.85
|
5.49
|
5.15
|
5.49
|
1,629,200
|
|
5/15/2025
|
+0.27/+5.52%
|
5.10
|
5.16
|
5.00
|
5.16
|
5.08
|
5.16
|
1,798,000
|
|
5/14/2025
|
+0.30/+6.54%
|
4.83
|
4.90
|
4.69
|
4.89
|
4.85
|
4.89
|
1,205,800
|
|
5/13/2025
|
+0.23/+5.28%
|
4.66
|
4.66
|
4.06
|
4.59
|
4.61
|
4.59
|
1,296,700
|
|
5/12/2025
|
+0.28/+6.86%
|
4.09
|
4.36
|
4.09
|
4.36
|
4.33
|
4.36
|
250,500
|
|
5/9/2025
|
+0.07/+1.75%
|
4.02
|
4.20
|
4.01
|
4.08
|
4.09
|
4.08
|
263,900
|
|
5/8/2025
|
-0.04/-0.99%
|
4.10
|
4.10
|
3.90
|
4.01
|
4.02
|
4.01
|
223,800
|
|
5/7/2025
|
-0.14/-3.34%
|
3.90
|
4.20
|
3.90
|
4.05
|
3.97
|
4.05
|
808,300
|
|
5/6/2025
|
-0.31/-6.89%
|
4.50
|
4.50
|
4.19
|
4.19
|
4.27
|
4.19
|
729,200
|
|
5/5/2025
|
+0.17/+3.93%
|
4.62
|
4.62
|
4.33
|
4.50
|
4.50
|
4.50
|
835,000
|
|
4/29/2025
|
+0.28/+6.91%
|
4.32
|
4.33
|
4.30
|
4.33
|
4.32
|
4.33
|
1,404,400
|
|
4/28/2025
|
+0.26/+6.86%
|
4.05
|
4.05
|
4.00
|
4.05
|
4.04
|
4.05
|
936,700
|
|
|