|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/23/2025
|
-0.04/-0.57%
|
7.02
|
7.05
|
6.94
|
6.97
|
6.99
|
6.97
|
781,000
|
|
|
5/22/2025
|
-0.05/-0.71%
|
7.02
|
7.10
|
7.01
|
7.01
|
7.04
|
7.01
|
469,900
|
|
|
5/21/2025
|
-0.03/-0.42%
|
7.10
|
7.13
|
7.02
|
7.06
|
7.07
|
7.06
|
478,200
|
|
|
5/20/2025
|
+0.03/+0.42%
|
7.07
|
7.15
|
7.03
|
7.09
|
7.07
|
7.09
|
655,800
|
|
|
5/19/2025
|
-0.06/-0.84%
|
7.02
|
7.12
|
7.02
|
7.06
|
7.07
|
7.06
|
583,100
|
|
|
5/16/2025
|
-0.09/-1.25%
|
7.14
|
7.20
|
7.12
|
7.12
|
7.16
|
7.12
|
450,100
|
|
|
5/15/2025
|
+0.07/+0.98%
|
7.15
|
7.21
|
7.08
|
7.21
|
7.14
|
7.21
|
681,800
|
|
|
5/14/2025
|
-0.01/-0.14%
|
7.10
|
7.18
|
7.10
|
7.14
|
7.13
|
7.14
|
807,500
|
|
|
5/13/2025
|
+0.30/+4.38%
|
6.90
|
7.22
|
6.89
|
7.15
|
7.05
|
7.15
|
1,384,200
|
|
|
5/12/2025
|
0.00 / 0.00%
|
6.87
|
6.90
|
6.84
|
6.85
|
6.86
|
6.85
|
490,700
|
|
|
5/9/2025
|
+0.01/+0.15%
|
6.95
|
6.95
|
6.85
|
6.85
|
6.88
|
6.85
|
253,300
|
|
|
5/8/2025
|
+0.01/+0.15%
|
6.90
|
6.90
|
6.83
|
6.84
|
6.85
|
6.84
|
563,900
|
|
|
5/7/2025
|
+0.01/+0.15%
|
6.82
|
6.90
|
6.82
|
6.83
|
6.86
|
6.83
|
454,500
|
|
|
5/6/2025
|
+0.10/+1.49%
|
6.72
|
6.88
|
6.72
|
6.82
|
6.83
|
6.82
|
1,230,400
|
|
|
5/5/2025
|
+0.02/+0.30%
|
6.88
|
6.88
|
6.67
|
6.72
|
6.71
|
6.72
|
402,100
|
|
|
4/29/2025
|
0.00 / 0.00%
|
6.74
|
6.74
|
6.69
|
6.70
|
6.71
|
6.70
|
196,500
|
|
|
4/28/2025
|
-0.06/-0.89%
|
6.80
|
6.80
|
6.68
|
6.70
|
6.72
|
6.70
|
349,200
|
|
|
4/25/2025
|
+0.16/+2.42%
|
6.61
|
6.78
|
6.60
|
6.76
|
6.70
|
6.76
|
875,200
|
|
|
4/24/2025
|
+0.30/+4.76%
|
6.33
|
6.63
|
6.33
|
6.60
|
6.54
|
6.60
|
1,179,700
|
|
|
4/23/2025
|
+0.15/+2.44%
|
6.37
|
6.37
|
6.18
|
6.30
|
6.25
|
6.30
|
557,800
|
|
|