|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/4/2025
|
+0.03/+0.78%
|
3.85
|
3.92
|
3.85
|
3.88
|
3.88
|
3.88
|
67,200
|
|
|
6/3/2025
|
-0.01/-0.26%
|
3.86
|
3.88
|
3.82
|
3.85
|
3.84
|
3.85
|
98,400
|
|
|
6/2/2025
|
+0.04/+1.05%
|
3.83
|
3.90
|
3.80
|
3.86
|
3.83
|
3.86
|
207,300
|
|
|
5/30/2025
|
-0.06/-1.55%
|
3.88
|
3.88
|
3.79
|
3.82
|
3.82
|
3.82
|
364,700
|
|
|
5/29/2025
|
-0.03/-0.77%
|
3.86
|
3.93
|
3.85
|
3.88
|
3.87
|
3.88
|
68,300
|
|
|
5/28/2025
|
-0.01/-0.26%
|
3.94
|
4.00
|
3.88
|
3.91
|
3.93
|
3.91
|
174,700
|
|
|
5/27/2025
|
+0.05/+1.29%
|
3.97
|
3.97
|
3.83
|
3.92
|
3.87
|
3.92
|
152,200
|
|
|
5/26/2025
|
+0.05/+1.31%
|
3.82
|
3.95
|
3.80
|
3.87
|
3.86
|
3.87
|
126,800
|
|
|
5/23/2025
|
-0.12/-3.05%
|
3.95
|
3.98
|
3.82
|
3.82
|
3.86
|
3.82
|
160,800
|
|
|
5/22/2025
|
-0.16/-3.90%
|
4.05
|
4.05
|
3.85
|
3.94
|
3.95
|
3.94
|
230,800
|
|
|
5/21/2025
|
+0.05/+1.23%
|
4.26
|
4.26
|
4.06
|
4.10
|
4.16
|
4.10
|
481,100
|
|
|
5/20/2025
|
+0.26/+6.86%
|
3.79
|
4.05
|
3.75
|
4.05
|
3.95
|
4.05
|
313,500
|
|
|
5/19/2025
|
-0.03/-0.79%
|
3.84
|
3.89
|
3.79
|
3.79
|
3.82
|
3.79
|
175,700
|
|
|
5/16/2025
|
-0.04/-1.04%
|
3.86
|
3.86
|
3.81
|
3.82
|
3.83
|
3.82
|
178,800
|
|
|
5/15/2025
|
-0.06/-1.53%
|
3.92
|
3.92
|
3.86
|
3.86
|
3.88
|
3.86
|
165,900
|
|
|
5/14/2025
|
-0.01/-0.25%
|
3.92
|
3.94
|
3.89
|
3.92
|
3.92
|
3.92
|
190,000
|
|
|
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
|
|
|