|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/30/2025
|
0.00 / 0.00%
|
6.70
|
6.80
|
6.61
|
6.71
|
6.74
|
6.71
|
15,200
|
|
|
5/29/2025
|
+0.01/+0.15%
|
6.71
|
6.72
|
6.65
|
6.71
|
6.70
|
6.71
|
1,020,600
|
|
|
5/28/2025
|
-0.08/-1.18%
|
6.78
|
6.80
|
6.70
|
6.70
|
6.75
|
6.70
|
26,100
|
|
|
5/27/2025
|
-0.12/-1.74%
|
6.80
|
7.00
|
6.77
|
6.78
|
6.88
|
6.78
|
44,100
|
|
|
5/26/2025
|
0.00 / 0.00%
|
6.90
|
6.90
|
6.56
|
6.90
|
6.76
|
6.90
|
17,300
|
|
|
5/23/2025
|
+0.04/+0.58%
|
6.53
|
7.18
|
6.45
|
6.90
|
6.55
|
6.90
|
83,600
|
|
|
5/22/2025
|
-0.48/-6.54%
|
6.95
|
7.15
|
6.84
|
6.86
|
6.88
|
6.86
|
85,500
|
|
|
5/21/2025
|
-0.31/-4.05%
|
7.30
|
7.34
|
7.13
|
7.34
|
7.17
|
7.34
|
62,600
|
|
|
5/20/2025
|
-0.23/-2.92%
|
7.80
|
7.88
|
7.34
|
7.65
|
7.38
|
7.65
|
449,500
|
|
|
5/19/2025
|
-0.11/-1.38%
|
7.80
|
7.94
|
7.46
|
7.88
|
7.59
|
7.88
|
45,700
|
|
|
5/16/2025
|
+0.05/+0.63%
|
7.86
|
8.00
|
7.44
|
7.99
|
7.83
|
7.99
|
367,600
|
|
|
5/15/2025
|
+0.34/+4.47%
|
7.98
|
7.98
|
7.30
|
7.94
|
7.66
|
7.94
|
180,200
|
|
|
5/14/2025
|
+0.49/+6.89%
|
7.51
|
7.60
|
7.15
|
7.60
|
7.55
|
7.60
|
426,900
|
|
|
5/13/2025
|
+0.46/+6.92%
|
6.67
|
7.11
|
6.66
|
7.11
|
7.07
|
7.11
|
78,500
|
|
|
5/12/2025
|
+0.01/+0.15%
|
6.65
|
6.65
|
6.55
|
6.65
|
6.62
|
6.65
|
8,300
|
|
|
5/9/2025
|
-0.04/-0.60%
|
6.66
|
6.69
|
6.60
|
6.64
|
6.67
|
6.64
|
4,000
|
|
|
5/8/2025
|
+0.01/+0.15%
|
6.67
|
6.73
|
6.53
|
6.68
|
6.65
|
6.68
|
13,400
|
|
|
5/7/2025
|
+0.07/+1.06%
|
6.76
|
6.76
|
6.66
|
6.67
|
6.67
|
6.67
|
7,400
|
|
|
5/6/2025
|
+0.09/+1.38%
|
6.51
|
6.72
|
6.47
|
6.60
|
6.62
|
6.60
|
23,000
|
|
|
5/5/2025
|
-0.29/-4.26%
|
6.75
|
6.79
|
6.50
|
6.51
|
6.60
|
6.51
|
7,200
|
|
|