Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
5/30/2025
|
0.00 / 0.00%
|
6.60
|
6.70
|
6.50
|
6.60
|
6.63
|
6.60
|
324,500
|
|
5/29/2025
|
-0.10/-1.49%
|
6.70
|
6.70
|
6.60
|
6.60
|
6.61
|
6.60
|
129,500
|
|
5/28/2025
|
+0.10/+1.52%
|
6.70
|
6.90
|
6.50
|
6.70
|
6.65
|
6.70
|
339,600
|
|
5/27/2025
|
-0.10/-1.49%
|
6.70
|
6.70
|
6.60
|
6.60
|
6.65
|
6.60
|
151,300
|
|
5/26/2025
|
+0.20/+3.08%
|
6.50
|
6.70
|
6.40
|
6.70
|
6.49
|
6.70
|
272,100
|
|
5/23/2025
|
0.00 / 0.00%
|
6.60
|
6.60
|
6.40
|
6.50
|
6.53
|
6.50
|
244,400
|
|
5/22/2025
|
0.00 / 0.00%
|
6.50
|
6.70
|
6.40
|
6.50
|
6.60
|
6.50
|
493,100
|
|
5/21/2025
|
0.00 / 0.00%
|
6.60
|
6.60
|
6.40
|
6.50
|
6.48
|
6.50
|
498,000
|
|
5/20/2025
|
0.00 / 0.00%
|
6.50
|
6.70
|
6.40
|
6.50
|
6.56
|
6.50
|
438,500
|
|
5/19/2025
|
-0.60/-8.45%
|
6.90
|
7.00
|
6.40
|
6.50
|
6.56
|
6.50
|
1,362,200
|
|
5/16/2025
|
0.00 / 0.00%
|
7.10
|
7.20
|
6.90
|
7.10
|
6.99
|
7.10
|
745,700
|
|
5/15/2025
|
-0.30/-4.05%
|
7.40
|
7.50
|
6.80
|
7.10
|
7.00
|
7.10
|
940,500
|
|
5/14/2025
|
-0.10/-1.33%
|
7.50
|
7.50
|
7.20
|
7.40
|
7.36
|
7.40
|
167,800
|
|
5/13/2025
|
-0.30/-3.85%
|
7.70
|
7.80
|
7.10
|
7.50
|
7.55
|
7.50
|
193,000
|
|
5/12/2025
|
+0.10/+1.30%
|
7.70
|
7.80
|
7.50
|
7.80
|
7.66
|
7.80
|
122,300
|
|
5/9/2025
|
0.00 / 0.00%
|
7.70
|
7.80
|
7.50
|
7.70
|
7.67
|
7.70
|
80,400
|
|
5/8/2025
|
+0.20/+2.67%
|
7.60
|
7.80
|
7.60
|
7.70
|
7.69
|
7.70
|
113,900
|
|
5/7/2025
|
-0.40/-5.06%
|
7.90
|
7.90
|
7.20
|
7.50
|
7.38
|
7.50
|
1,278,700
|
|
5/6/2025
|
0.00 / 0.00%
|
7.90
|
8.00
|
7.90
|
7.90
|
7.95
|
7.90
|
211,200
|
|
5/5/2025
|
-0.10/-1.25%
|
8.00
|
8.00
|
7.80
|
7.90
|
7.90
|
7.90
|
179,500
|
|
|