|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/5/2025
|
-0.03/-0.89%
|
3.38
|
3.39
|
3.29
|
3.33
|
3.32
|
3.33
|
151,800
|
|
|
6/4/2025
|
0.00 / 0.00%
|
3.39
|
3.40
|
3.33
|
3.36
|
3.35
|
3.36
|
134,100
|
|
|
6/3/2025
|
+0.04/+1.20%
|
3.32
|
3.40
|
3.29
|
3.36
|
3.35
|
3.36
|
228,900
|
|
|
6/2/2025
|
-0.01/-0.30%
|
3.37
|
3.37
|
3.32
|
3.32
|
3.34
|
3.32
|
199,200
|
|
|
5/30/2025
|
+0.02/+0.60%
|
3.37
|
3.37
|
3.30
|
3.33
|
3.32
|
3.33
|
152,200
|
|
|
5/29/2025
|
+0.05/+1.53%
|
3.26
|
3.37
|
3.22
|
3.31
|
3.30
|
3.31
|
421,800
|
|
|
5/28/2025
|
+0.06/+1.88%
|
3.20
|
3.27
|
3.20
|
3.26
|
3.23
|
3.26
|
234,100
|
|
|
5/27/2025
|
+0.02/+0.63%
|
3.19
|
3.25
|
3.19
|
3.20
|
3.21
|
3.20
|
129,300
|
|
|
5/26/2025
|
-0.04/-1.24%
|
3.26
|
3.26
|
3.12
|
3.18
|
3.17
|
3.18
|
378,000
|
|
|
5/23/2025
|
-0.01/-0.31%
|
3.23
|
3.28
|
3.21
|
3.22
|
3.23
|
3.22
|
118,800
|
|
|
5/22/2025
|
0.00 / 0.00%
|
3.27
|
3.29
|
3.22
|
3.23
|
3.26
|
3.23
|
112,000
|
|
|
5/21/2025
|
+0.08/+2.54%
|
3.18
|
3.30
|
3.18
|
3.23
|
3.24
|
3.23
|
341,700
|
|
|
5/20/2025
|
+0.02/+0.64%
|
3.19
|
3.19
|
3.14
|
3.15
|
3.16
|
3.15
|
145,800
|
|
|
5/19/2025
|
-0.01/-0.32%
|
3.14
|
3.18
|
3.10
|
3.13
|
3.15
|
3.13
|
163,300
|
|
|
5/16/2025
|
+0.02/+0.64%
|
3.16
|
3.16
|
3.11
|
3.14
|
3.14
|
3.14
|
84,600
|
|
|
5/15/2025
|
+0.02/+0.65%
|
3.16
|
3.16
|
3.05
|
3.12
|
3.10
|
3.12
|
238,800
|
|
|
5/14/2025
|
-0.03/-0.96%
|
3.13
|
3.19
|
3.10
|
3.10
|
3.14
|
3.10
|
15,157,200
|
|
|
5/13/2025
|
+0.11/+3.64%
|
3.03
|
3.20
|
3.03
|
3.13
|
3.11
|
3.13
|
393,800
|
|
|
5/12/2025
|
-0.02/-0.66%
|
3.04
|
3.04
|
3.01
|
3.02
|
3.03
|
3.02
|
110,700
|
|
|
5/9/2025
|
0.00 / 0.00%
|
3.06
|
3.06
|
3.00
|
3.04
|
3.04
|
3.04
|
46,600
|
|
|