|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/13/2025
|
+0.05/+1.29%
|
3.88
|
3.95
|
3.85
|
3.93
|
3.89
|
3.93
|
242,100
|
|
|
5/12/2025
|
+0.05/+1.31%
|
3.82
|
3.88
|
3.80
|
3.88
|
3.83
|
3.88
|
129,900
|
|
|
5/9/2025
|
+0.01/+0.26%
|
3.82
|
3.87
|
3.80
|
3.83
|
3.82
|
3.83
|
128,200
|
|
|
5/8/2025
|
-0.01/-0.26%
|
3.79
|
3.90
|
3.79
|
3.82
|
3.84
|
3.82
|
115,200
|
|
|
5/7/2025
|
-0.03/-0.78%
|
3.89
|
3.90
|
3.82
|
3.83
|
3.87
|
3.83
|
49,100
|
|
|
5/6/2025
|
+0.01/+0.26%
|
3.87
|
3.94
|
3.83
|
3.86
|
3.88
|
3.86
|
124,000
|
|
|
5/5/2025
|
-0.05/-1.28%
|
3.90
|
3.91
|
3.80
|
3.85
|
3.83
|
3.85
|
89,900
|
|
|
4/29/2025
|
-0.02/-0.51%
|
3.93
|
3.93
|
3.85
|
3.90
|
3.88
|
3.90
|
63,300
|
|
|
4/28/2025
|
+0.02/+0.51%
|
3.90
|
4.00
|
3.86
|
3.92
|
3.89
|
3.92
|
64,300
|
|
|
4/25/2025
|
+0.10/+2.63%
|
3.81
|
3.90
|
3.81
|
3.90
|
3.87
|
3.90
|
147,700
|
|
|
4/24/2025
|
0.00 / 0.00%
|
3.80
|
3.85
|
3.77
|
3.80
|
3.80
|
3.80
|
67,800
|
|
|
4/23/2025
|
+0.11/+2.98%
|
3.85
|
3.85
|
3.71
|
3.80
|
3.79
|
3.80
|
105,300
|
|
|
4/22/2025
|
-0.21/-5.38%
|
3.91
|
3.91
|
3.63
|
3.69
|
3.70
|
3.69
|
350,400
|
|
|
4/21/2025
|
-0.05/-1.27%
|
3.83
|
3.92
|
3.83
|
3.90
|
3.86
|
3.90
|
137,200
|
|
|
4/18/2025
|
+0.02/+0.51%
|
3.95
|
3.98
|
3.93
|
3.95
|
3.95
|
3.95
|
231,000
|
|
|
4/17/2025
|
+0.01/+0.26%
|
3.91
|
3.96
|
3.86
|
3.93
|
3.90
|
3.93
|
123,200
|
|
|
4/16/2025
|
-0.01/-0.25%
|
3.93
|
3.99
|
3.92
|
3.92
|
3.94
|
3.92
|
83,100
|
|
|
4/15/2025
|
-0.11/-2.72%
|
4.10
|
4.10
|
3.90
|
3.93
|
3.96
|
3.93
|
182,300
|
|
|
4/14/2025
|
+0.04/+1.00%
|
4.17
|
4.18
|
4.02
|
4.04
|
4.09
|
4.04
|
187,100
|
|
|
4/11/2025
|
-0.01/-0.25%
|
4.10
|
4.13
|
3.80
|
4.00
|
4.01
|
4.00
|
556,300
|
|
|