|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/3/2025
|
+1.10/+14.10%
|
8.10
|
8.90
|
8.00
|
8.90
|
8.80
|
8.90
|
5,259,300
|
|
|
6/2/2025
|
+0.50/+6.67%
|
7.60
|
8.10
|
7.50
|
8.00
|
7.80
|
8.00
|
1,052,100
|
|
|
5/30/2025
|
-0.10/-1.30%
|
7.70
|
7.70
|
7.30
|
7.60
|
7.50
|
7.60
|
942,400
|
|
|
5/29/2025
|
+0.40/+5.48%
|
7.90
|
8.00
|
7.50
|
7.70
|
7.70
|
7.70
|
984,900
|
|
|
5/28/2025
|
+0.90/+13.64%
|
6.70
|
7.50
|
6.60
|
7.50
|
7.30
|
7.50
|
1,812,100
|
|
|
5/27/2025
|
+0.10/+1.52%
|
6.60
|
6.80
|
6.50
|
6.70
|
6.60
|
6.70
|
248,900
|
|
|
5/26/2025
|
0.00 / 0.00%
|
6.60
|
6.70
|
6.50
|
6.60
|
6.60
|
6.60
|
225,300
|
|
|
5/23/2025
|
-0.10/-1.49%
|
6.70
|
6.70
|
6.50
|
6.60
|
6.60
|
6.60
|
207,700
|
|
|
5/22/2025
|
0.00 / 0.00%
|
7.00
|
7.00
|
6.60
|
6.70
|
6.60
|
6.70
|
462,200
|
|
|
5/21/2025
|
-0.10/-1.45%
|
6.90
|
6.90
|
6.60
|
6.80
|
6.60
|
6.80
|
316,600
|
|
|
5/20/2025
|
+0.30/+4.55%
|
6.60
|
7.10
|
6.60
|
6.90
|
6.60
|
6.90
|
534,400
|
|
|
5/19/2025
|
+0.10/+1.52%
|
6.60
|
6.70
|
6.40
|
6.70
|
6.60
|
6.70
|
369,000
|
|
|
5/16/2025
|
0.00 / 0.00%
|
6.80
|
6.80
|
6.50
|
6.60
|
6.60
|
6.60
|
314,200
|
|
|
5/15/2025
|
+0.50/+8.06%
|
6.20
|
6.80
|
6.20
|
6.70
|
6.60
|
6.70
|
951,700
|
|
|
5/14/2025
|
0.00 / 0.00%
|
6.20
|
6.30
|
6.10
|
6.20
|
6.60
|
6.20
|
130,000
|
|
|
5/13/2025
|
+0.20/+3.28%
|
6.20
|
6.30
|
6.10
|
6.30
|
6.60
|
6.30
|
135,400
|
|
|
5/12/2025
|
+0.10/+1.64%
|
6.10
|
6.20
|
6.00
|
6.20
|
6.60
|
6.20
|
56,900
|
|
|
5/9/2025
|
+0.10/+1.67%
|
6.00
|
6.10
|
6.00
|
6.10
|
6.60
|
6.10
|
102,000
|
|
|
5/8/2025
|
+0.10/+1.67%
|
6.00
|
6.10
|
5.90
|
6.10
|
6.60
|
6.10
|
72,400
|
|
|
5/7/2025
|
0.00 / 0.00%
|
6.10
|
6.10
|
6.00
|
6.10
|
6.60
|
6.10
|
54,100
|
|
|