|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/15/2026
|
+0.01/+0.27%
|
3.59
|
3.68
|
3.56
|
3.66
|
3.66
|
3.66
|
92,600
|
|
|
5/14/2026
|
+0.06/+1.67%
|
3.68
|
3.68
|
3.59
|
3.65
|
3.64
|
3.65
|
158,200
|
|
|
5/13/2026
|
+0.16/+4.66%
|
3.43
|
3.61
|
3.43
|
3.59
|
3.57
|
3.59
|
221,300
|
|
|
5/12/2026
|
0.00 / 0.00%
|
3.46
|
3.47
|
3.43
|
3.43
|
3.45
|
3.43
|
70,700
|
|
|
5/11/2026
|
+0.01/+0.29%
|
3.42
|
3.45
|
3.41
|
3.43
|
3.44
|
3.43
|
195,300
|
|
|
5/8/2026
|
0.00 / 0.00%
|
3.44
|
3.47
|
3.38
|
3.42
|
3.41
|
3.42
|
143,400
|
|
|
5/7/2026
|
-0.05/-1.44%
|
3.49
|
3.49
|
3.42
|
3.42
|
3.47
|
3.42
|
77,000
|
|
|
5/6/2026
|
+0.02/+0.58%
|
3.45
|
3.49
|
3.45
|
3.47
|
3.47
|
3.47
|
92,000
|
|
|
5/5/2026
|
-0.02/-0.58%
|
3.47
|
3.47
|
3.40
|
3.45
|
3.44
|
3.45
|
68,500
|
|
|
5/4/2026
|
-0.03/-0.86%
|
3.53
|
3.54
|
3.45
|
3.47
|
3.48
|
3.47
|
279,900
|
|
|
4/29/2026
|
0.00 / 0.00%
|
3.50
|
3.53
|
3.45
|
3.50
|
3.49
|
3.50
|
26,900
|
|
|
4/28/2026
|
-0.01/-0.28%
|
3.51
|
3.53
|
3.50
|
3.50
|
3.51
|
3.50
|
136,900
|
|
|
4/24/2026
|
-0.02/-0.57%
|
3.53
|
3.55
|
3.50
|
3.51
|
3.52
|
3.51
|
102,800
|
|
|
4/23/2026
|
-0.02/-0.56%
|
3.51
|
3.58
|
3.51
|
3.53
|
3.54
|
3.53
|
379,000
|
|
|
4/22/2026
|
0.00 / 0.00%
|
3.52
|
3.58
|
3.51
|
3.55
|
3.53
|
3.55
|
120,800
|
|
|
4/21/2026
|
-0.05/-1.39%
|
3.60
|
3.60
|
3.55
|
3.55
|
3.59
|
3.55
|
265,500
|
|
|
4/20/2026
|
+0.03/+0.84%
|
3.57
|
3.62
|
3.52
|
3.60
|
3.60
|
3.60
|
121,600
|
|
|
4/17/2026
|
+0.02/+0.56%
|
3.50
|
3.59
|
3.49
|
3.57
|
3.54
|
3.57
|
125,400
|
|
|
4/16/2026
|
-0.12/-3.27%
|
3.66
|
3.66
|
3.50
|
3.55
|
3.55
|
3.55
|
215,600
|
|
|
4/15/2026
|
+0.04/+1.10%
|
3.63
|
3.69
|
3.63
|
3.67
|
3.66
|
3.67
|
133,900
|
|
|