Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
6/5/2025
|
+0.50/+5.26%
|
9.80
|
10.30
|
9.80
|
10.00
|
10.07
|
10.00
|
488,200
|
|
6/4/2025
|
+0.20/+2.15%
|
9.40
|
9.70
|
9.30
|
9.50
|
9.48
|
9.50
|
880,600
|
|
6/3/2025
|
-0.10/-1.06%
|
9.50
|
9.60
|
9.30
|
9.30
|
9.46
|
9.30
|
356,700
|
|
6/2/2025
|
+0.30/+3.30%
|
9.10
|
9.60
|
9.10
|
9.40
|
9.42
|
9.40
|
810,900
|
|
5/30/2025
|
-0.20/-2.15%
|
9.30
|
9.30
|
9.00
|
9.10
|
9.15
|
9.10
|
319,400
|
|
5/29/2025
|
+0.10/+1.09%
|
9.20
|
9.40
|
9.10
|
9.30
|
9.24
|
9.30
|
462,700
|
|
5/28/2025
|
-0.30/-3.16%
|
9.60
|
9.60
|
9.10
|
9.20
|
9.31
|
9.20
|
643,400
|
|
5/27/2025
|
+0.40/+4.40%
|
9.20
|
9.60
|
9.00
|
9.50
|
9.24
|
9.50
|
877,700
|
|
5/26/2025
|
+0.10/+1.11%
|
9.00
|
9.20
|
8.70
|
9.10
|
8.96
|
9.10
|
447,000
|
|
5/23/2025
|
+0.10/+1.12%
|
9.00
|
9.20
|
8.90
|
9.00
|
9.02
|
9.00
|
769,250
|
|
5/22/2025
|
0.00 / 0.00%
|
8.90
|
8.90
|
8.70
|
8.90
|
8.80
|
8.90
|
384,300
|
|
5/21/2025
|
0.00 / 0.00%
|
9.00
|
9.10
|
8.60
|
8.90
|
8.80
|
8.90
|
371,900
|
|
5/20/2025
|
-0.10/-1.11%
|
8.90
|
9.10
|
8.90
|
8.90
|
8.92
|
8.90
|
258,400
|
|
5/19/2025
|
+0.50/+5.88%
|
8.50
|
9.30
|
8.40
|
9.00
|
8.92
|
9.00
|
764,200
|
|
5/16/2025
|
0.00 / 0.00%
|
8.50
|
8.70
|
8.50
|
8.50
|
8.54
|
8.50
|
454,500
|
|
5/15/2025
|
0.00 / 0.00%
|
8.50
|
8.60
|
8.30
|
8.50
|
8.46
|
8.50
|
304,000
|
|
5/14/2025
|
-0.20/-2.30%
|
8.70
|
8.80
|
8.30
|
8.50
|
8.46
|
8.50
|
475,100
|
|
5/13/2025
|
+0.20/+2.35%
|
8.50
|
8.80
|
8.50
|
8.70
|
8.61
|
8.70
|
423,900
|
|
5/12/2025
|
+0.10/+1.19%
|
8.40
|
8.60
|
8.40
|
8.50
|
8.47
|
8.50
|
392,900
|
|
5/9/2025
|
0.00 / 0.00%
|
8.40
|
8.50
|
8.20
|
8.40
|
8.35
|
8.40
|
294,300
|
|
|