Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
5/28/2025
|
+0.30/+4.09%
|
7.30
|
7.67
|
7.30
|
7.64
|
7.50
|
7.64
|
118,400
|
|
5/27/2025
|
+0.04/+0.55%
|
7.39
|
7.39
|
7.26
|
7.34
|
7.30
|
7.34
|
74,700
|
|
5/26/2025
|
0.00 / 0.00%
|
7.20
|
7.40
|
7.20
|
7.30
|
7.29
|
7.30
|
56,500
|
|
5/23/2025
|
+0.03/+0.41%
|
7.20
|
7.33
|
7.20
|
7.30
|
7.27
|
7.30
|
11,000
|
|
5/22/2025
|
-0.16/-2.15%
|
7.29
|
7.40
|
7.26
|
7.27
|
7.29
|
7.27
|
82,900
|
|
5/21/2025
|
+0.05/+0.68%
|
7.38
|
7.45
|
7.28
|
7.43
|
7.38
|
7.43
|
152,200
|
|
5/20/2025
|
-0.01/-0.14%
|
7.44
|
7.46
|
7.38
|
7.38
|
7.44
|
7.38
|
116,900
|
|
5/19/2025
|
+0.03/+0.41%
|
7.44
|
7.44
|
7.36
|
7.39
|
7.40
|
7.39
|
106,900
|
|
5/16/2025
|
+0.02/+0.27%
|
7.40
|
7.42
|
7.27
|
7.36
|
7.35
|
7.36
|
93,500
|
|
5/15/2025
|
+0.04/+0.55%
|
7.31
|
7.39
|
7.31
|
7.34
|
7.34
|
7.34
|
173,400
|
|
5/14/2025
|
+0.03/+0.41%
|
7.20
|
7.31
|
7.20
|
7.30
|
7.29
|
7.30
|
195,700
|
|
5/13/2025
|
+0.07/+0.97%
|
7.25
|
7.36
|
7.25
|
7.27
|
7.29
|
7.27
|
152,900
|
|
5/12/2025
|
+0.10/+1.41%
|
7.10
|
7.23
|
7.08
|
7.20
|
7.16
|
7.20
|
214,600
|
|
5/9/2025
|
-0.01/-0.14%
|
7.20
|
7.20
|
7.08
|
7.10
|
7.12
|
7.10
|
157,100
|
|
5/8/2025
|
+0.02/+0.28%
|
7.12
|
7.12
|
7.05
|
7.11
|
7.10
|
7.11
|
234,300
|
|
5/7/2025
|
-0.04/-0.56%
|
7.15
|
7.15
|
7.00
|
7.09
|
7.09
|
7.09
|
120,300
|
|
5/6/2025
|
-0.02/-0.28%
|
7.14
|
7.20
|
7.05
|
7.13
|
7.12
|
7.13
|
47,700
|
|
5/5/2025
|
+0.11/+1.56%
|
7.29
|
7.29
|
7.05
|
7.15
|
7.12
|
7.15
|
114,200
|
|
4/29/2025
|
+0.11/+1.59%
|
6.96
|
7.06
|
6.95
|
7.04
|
7.01
|
7.04
|
109,700
|
|
4/28/2025
|
+0.08/+1.17%
|
6.85
|
6.95
|
6.80
|
6.93
|
6.90
|
6.93
|
93,900
|
|
|