|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/4/2025
|
+0.07/+1.07%
|
6.55
|
6.68
|
6.54
|
6.60
|
6.61
|
6.60
|
999,800
|
|
|
6/3/2025
|
+0.06/+0.93%
|
6.51
|
6.58
|
6.50
|
6.53
|
6.54
|
6.53
|
1,091,000
|
|
|
6/2/2025
|
+0.01/+0.15%
|
6.42
|
6.50
|
6.40
|
6.47
|
6.45
|
6.47
|
939,100
|
|
|
5/30/2025
|
-0.11/-1.67%
|
6.57
|
6.66
|
6.44
|
6.46
|
6.53
|
6.46
|
1,123,800
|
|
|
5/29/2025
|
-0.07/-1.05%
|
6.72
|
6.72
|
6.56
|
6.57
|
6.63
|
6.57
|
724,900
|
|
|
5/28/2025
|
-0.13/-1.92%
|
6.70
|
6.78
|
6.56
|
6.64
|
6.64
|
6.64
|
1,510,800
|
|
|
5/27/2025
|
+0.29/+4.48%
|
6.89
|
6.89
|
6.70
|
6.77
|
6.79
|
6.77
|
1,985,300
|
|
|
5/26/2025
|
+0.42/+6.93%
|
6.05
|
6.48
|
6.02
|
6.48
|
6.26
|
6.48
|
2,317,600
|
|
|
5/23/2025
|
-0.06/-0.98%
|
6.14
|
6.14
|
6.06
|
6.06
|
6.08
|
6.06
|
455,800
|
|
|
5/22/2025
|
-0.02/-0.33%
|
6.14
|
6.14
|
6.08
|
6.12
|
6.11
|
6.12
|
826,300
|
|
|
5/21/2025
|
-0.09/-1.44%
|
6.29
|
6.29
|
6.08
|
6.14
|
6.14
|
6.14
|
856,800
|
|
|
5/20/2025
|
+0.12/+1.96%
|
6.12
|
6.30
|
6.11
|
6.23
|
6.21
|
6.23
|
662,200
|
|
|
5/19/2025
|
-0.17/-2.71%
|
6.20
|
6.21
|
6.11
|
6.11
|
6.17
|
6.11
|
845,700
|
|
|
5/16/2025
|
-0.02/-0.32%
|
6.30
|
6.35
|
6.27
|
6.28
|
6.30
|
6.28
|
548,600
|
|
|
5/15/2025
|
-0.01/-0.16%
|
6.38
|
6.38
|
6.21
|
6.30
|
6.26
|
6.30
|
635,700
|
|
|
5/14/2025
|
-0.02/-0.32%
|
6.32
|
6.40
|
6.23
|
6.31
|
6.31
|
6.31
|
701,700
|
|
|
5/13/2025
|
+0.15/+2.43%
|
6.38
|
6.38
|
6.22
|
6.33
|
6.31
|
6.33
|
826,200
|
|
|
5/12/2025
|
+0.03/+0.49%
|
6.15
|
6.19
|
6.14
|
6.18
|
6.16
|
6.18
|
542,700
|
|
|
5/9/2025
|
+0.01/+0.16%
|
6.15
|
6.19
|
6.11
|
6.15
|
6.15
|
6.15
|
595,900
|
|
|
5/8/2025
|
+0.05/+0.82%
|
6.14
|
6.16
|
6.07
|
6.14
|
6.11
|
6.14
|
792,200
|
|
|