|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/13/2025
|
-0.07/-0.88%
|
7.83
|
8.07
|
7.83
|
7.93
|
7.95
|
7.93
|
394,700
|
|
|
6/12/2025
|
+0.02/+0.25%
|
8.07
|
8.14
|
7.98
|
8.00
|
8.02
|
8.00
|
311,700
|
|
|
6/11/2025
|
+0.04/+0.50%
|
8.20
|
8.20
|
7.94
|
7.98
|
8.01
|
7.98
|
249,800
|
|
|
6/10/2025
|
+0.10/+1.28%
|
7.92
|
8.08
|
7.90
|
7.94
|
7.95
|
7.94
|
629,400
|
|
|
6/9/2025
|
-0.16/-2.00%
|
7.98
|
8.10
|
7.80
|
7.84
|
7.94
|
7.84
|
212,500
|
|
|
6/6/2025
|
-0.19/-2.32%
|
8.19
|
8.19
|
8.00
|
8.00
|
8.06
|
8.00
|
260,400
|
|
|
6/5/2025
|
+0.36/+4.60%
|
7.82
|
8.36
|
7.82
|
8.19
|
8.14
|
8.19
|
559,800
|
|
|
6/4/2025
|
0.00 / 0.00%
|
7.73
|
7.89
|
7.73
|
7.83
|
7.80
|
7.83
|
371,500
|
|
|
6/3/2025
|
+0.14/+1.82%
|
7.70
|
7.93
|
7.67
|
7.83
|
7.83
|
7.83
|
184,400
|
|
|
6/2/2025
|
+0.07/+0.92%
|
7.62
|
7.70
|
7.54
|
7.69
|
7.63
|
7.69
|
78,500
|
|
|
5/30/2025
|
-0.16/-2.06%
|
7.78
|
7.78
|
7.60
|
7.62
|
7.68
|
7.62
|
112,100
|
|
|
5/29/2025
|
+0.18/+2.37%
|
7.60
|
7.89
|
7.51
|
7.78
|
7.68
|
7.78
|
100,200
|
|
|
5/28/2025
|
-0.18/-2.31%
|
7.78
|
7.78
|
7.60
|
7.60
|
7.71
|
7.60
|
151,000
|
|
|
5/27/2025
|
-0.08/-1.02%
|
7.82
|
7.95
|
7.74
|
7.78
|
7.79
|
7.78
|
179,500
|
|
|
5/26/2025
|
-0.04/-0.51%
|
7.88
|
7.88
|
7.75
|
7.86
|
7.80
|
7.86
|
100,700
|
|
|
5/23/2025
|
-0.02/-0.25%
|
7.95
|
7.96
|
7.76
|
7.90
|
7.87
|
7.90
|
154,800
|
|
|
5/22/2025
|
+0.10/+1.28%
|
7.95
|
7.95
|
7.80
|
7.92
|
7.89
|
7.92
|
144,400
|
|
|
5/21/2025
|
-0.16/-2.01%
|
8.00
|
8.10
|
7.81
|
7.82
|
7.92
|
7.82
|
68,600
|
|
|
5/20/2025
|
-0.15/-1.85%
|
8.13
|
8.13
|
7.89
|
7.98
|
8.01
|
7.98
|
102,200
|
|
|
5/19/2025
|
+0.13/+1.63%
|
7.80
|
8.19
|
7.80
|
8.13
|
8.03
|
8.13
|
124,800
|
|
|