|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/9/2025
|
-0.10/-1.55%
|
6.45
|
6.49
|
6.36
|
6.36
|
6.39
|
6.36
|
310,800
|
|
|
5/8/2025
|
+0.05/+0.78%
|
6.50
|
6.50
|
6.40
|
6.46
|
6.42
|
6.46
|
204,800
|
|
|
5/7/2025
|
-0.09/-1.38%
|
6.50
|
6.54
|
6.41
|
6.41
|
6.47
|
6.41
|
158,900
|
|
|
5/6/2025
|
0.00 / 0.00%
|
6.52
|
6.57
|
6.42
|
6.50
|
6.49
|
6.50
|
196,700
|
|
|
5/5/2025
|
-0.12/-1.81%
|
6.68
|
6.68
|
6.50
|
6.50
|
6.55
|
6.50
|
173,200
|
|
|
4/29/2025
|
-0.08/-1.19%
|
6.65
|
6.70
|
6.62
|
6.62
|
6.64
|
6.62
|
114,600
|
|
|
4/28/2025
|
-0.03/-0.45%
|
6.72
|
6.74
|
6.70
|
6.70
|
6.71
|
6.70
|
103,500
|
|
|
4/25/2025
|
-0.02/-0.30%
|
6.75
|
6.75
|
6.68
|
6.73
|
6.73
|
6.73
|
278,500
|
|
|
4/24/2025
|
+0.03/+0.45%
|
6.72
|
6.77
|
6.67
|
6.75
|
6.71
|
6.75
|
159,800
|
|
|
4/23/2025
|
+0.04/+0.60%
|
6.70
|
6.88
|
6.68
|
6.72
|
6.73
|
6.72
|
133,200
|
|
|
4/22/2025
|
-0.12/-1.76%
|
6.70
|
6.78
|
6.51
|
6.68
|
6.65
|
6.68
|
631,600
|
|
|
4/21/2025
|
+0.01/+0.15%
|
6.84
|
6.90
|
6.73
|
6.80
|
6.81
|
6.80
|
232,900
|
|
|
4/18/2025
|
+0.05/+0.74%
|
6.65
|
6.84
|
6.65
|
6.79
|
6.75
|
6.79
|
201,600
|
|
|
4/17/2025
|
-0.01/-0.15%
|
6.28
|
6.75
|
6.28
|
6.74
|
6.60
|
6.74
|
816,000
|
|
|
4/16/2025
|
-0.01/-0.15%
|
6.77
|
6.85
|
6.70
|
6.75
|
6.75
|
6.75
|
516,300
|
|
|
4/15/2025
|
+0.06/+0.90%
|
6.68
|
6.77
|
6.68
|
6.76
|
6.74
|
6.76
|
469,400
|
|
|
4/14/2025
|
+0.11/+1.67%
|
6.75
|
6.79
|
6.62
|
6.70
|
6.70
|
6.70
|
373,800
|
|
|
4/11/2025
|
+0.27/+4.27%
|
6.70
|
6.70
|
6.35
|
6.59
|
6.47
|
6.59
|
573,100
|
|
|
4/10/2025
|
+0.41/+6.94%
|
6.32
|
6.32
|
6.32
|
6.32
|
6.32
|
6.32
|
79,400
|
|
|
4/9/2025
|
0.00 / 0.00%
|
5.89
|
6.00
|
5.71
|
5.91
|
5.87
|
5.91
|
1,135,100
|
|
|