Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
6/5/2025
|
-0.01/-0.19%
|
5.11
|
5.19
|
5.11
|
5.19
|
5.15
|
5.19
|
52,300
|
|
6/4/2025
|
-0.01/-0.19%
|
5.20
|
5.24
|
5.16
|
5.20
|
5.20
|
5.20
|
1,636,500
|
|
6/3/2025
|
+0.13/+2.56%
|
5.09
|
5.30
|
5.08
|
5.21
|
5.19
|
5.21
|
295,200
|
|
6/2/2025
|
-0.01/-0.20%
|
5.09
|
5.09
|
4.90
|
5.08
|
5.01
|
5.08
|
58,100
|
|
5/30/2025
|
+0.02/+0.39%
|
5.25
|
5.25
|
5.04
|
5.09
|
5.05
|
5.09
|
25,400
|
|
5/29/2025
|
-0.01/-0.20%
|
5.05
|
5.10
|
5.03
|
5.07
|
5.07
|
5.07
|
142,200
|
|
5/28/2025
|
0.00 / 0.00%
|
5.08
|
5.08
|
5.05
|
5.08
|
5.07
|
5.08
|
98,400
|
|
5/27/2025
|
0.00 / 0.00%
|
5.30
|
5.30
|
5.07
|
5.08
|
5.09
|
5.08
|
77,700
|
|
5/26/2025
|
+0.03/+0.59%
|
5.06
|
5.08
|
5.05
|
5.08
|
5.06
|
5.08
|
98,100
|
|
5/23/2025
|
0.00 / 0.00%
|
5.05
|
5.10
|
5.01
|
5.05
|
5.06
|
5.05
|
36,500
|
|
5/22/2025
|
0.00 / 0.00%
|
5.05
|
5.10
|
5.02
|
5.05
|
5.04
|
5.05
|
72,800
|
|
5/21/2025
|
-0.01/-0.20%
|
5.07
|
5.12
|
5.04
|
5.05
|
5.07
|
5.05
|
46,900
|
|
5/20/2025
|
-0.02/-0.39%
|
5.00
|
5.07
|
5.00
|
5.06
|
5.02
|
5.06
|
29,300
|
|
5/19/2025
|
+0.01/+0.20%
|
5.05
|
5.09
|
5.01
|
5.08
|
5.03
|
5.08
|
61,400
|
|
5/16/2025
|
-0.03/-0.59%
|
5.15
|
5.15
|
5.05
|
5.07
|
5.06
|
5.07
|
30,200
|
|
5/15/2025
|
0.00 / 0.00%
|
5.10
|
5.12
|
5.01
|
5.10
|
5.07
|
5.10
|
24,600
|
|
5/14/2025
|
+0.01/+0.20%
|
5.10
|
5.10
|
5.05
|
5.10
|
5.07
|
5.10
|
83,500
|
|
5/13/2025
|
-0.08/-1.55%
|
5.17
|
5.17
|
5.00
|
5.09
|
5.08
|
5.09
|
154,100
|
|
5/12/2025
|
0.00 / 0.00%
|
5.17
|
5.17
|
5.14
|
5.17
|
5.16
|
5.17
|
21,300
|
|
5/9/2025
|
-0.01/-0.19%
|
5.18
|
5.18
|
5.10
|
5.17
|
5.11
|
5.17
|
18,500
|
|
|