|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/25/2026
|
-0.01/-0.33%
|
3.02
|
3.06
|
3.01
|
3.01
|
3.03
|
3.01
|
569,200
|
|
|
5/22/2026
|
-0.03/-0.98%
|
3.05
|
3.05
|
3.00
|
3.02
|
3.01
|
3.02
|
474,400
|
|
|
5/21/2026
|
-0.01/-0.33%
|
2.92
|
3.06
|
2.92
|
3.05
|
3.04
|
3.05
|
477,200
|
|
|
5/20/2026
|
-0.11/-3.47%
|
3.17
|
3.17
|
2.95
|
3.06
|
3.03
|
3.06
|
1,528,800
|
|
|
5/19/2026
|
0.00 / 0.00%
|
3.19
|
3.20
|
3.14
|
3.17
|
3.17
|
3.17
|
431,500
|
|
|
5/18/2026
|
-0.04/-1.25%
|
3.21
|
3.22
|
3.14
|
3.17
|
3.17
|
3.17
|
647,200
|
|
|
5/15/2026
|
-0.01/-0.31%
|
3.22
|
3.24
|
3.21
|
3.21
|
3.22
|
3.21
|
394,500
|
|
|
5/14/2026
|
+0.02/+0.63%
|
3.18
|
3.25
|
3.18
|
3.22
|
3.23
|
3.22
|
478,900
|
|
|
5/13/2026
|
-0.03/-0.93%
|
3.27
|
3.27
|
3.17
|
3.20
|
3.21
|
3.20
|
619,800
|
|
|
5/12/2026
|
+0.04/+1.25%
|
3.20
|
3.24
|
3.15
|
3.23
|
3.19
|
3.23
|
970,700
|
|
|
5/11/2026
|
-0.08/-2.45%
|
3.18
|
3.28
|
3.18
|
3.19
|
3.22
|
3.19
|
1,438,800
|
|
|
5/8/2026
|
-0.07/-2.10%
|
3.33
|
3.37
|
3.22
|
3.27
|
3.28
|
3.27
|
1,165,900
|
|
|
5/7/2026
|
-0.04/-1.18%
|
3.42
|
3.42
|
3.33
|
3.34
|
3.37
|
3.34
|
512,500
|
|
|
5/6/2026
|
+0.03/+0.90%
|
3.40
|
3.40
|
3.33
|
3.38
|
3.36
|
3.38
|
462,000
|
|
|
5/5/2026
|
-0.03/-0.89%
|
3.38
|
3.43
|
3.33
|
3.35
|
3.38
|
3.35
|
834,400
|
|
|
5/4/2026
|
-0.04/-1.17%
|
3.42
|
3.45
|
3.37
|
3.38
|
3.40
|
3.38
|
1,193,400
|
|
|
4/29/2026
|
+0.02/+0.59%
|
3.42
|
3.42
|
3.38
|
3.42
|
3.40
|
3.42
|
706,100
|
|
|
4/28/2026
|
-0.02/-0.58%
|
3.44
|
3.50
|
3.40
|
3.40
|
3.45
|
3.40
|
619,100
|
|
|
4/24/2026
|
-0.07/-2.01%
|
3.52
|
3.52
|
3.40
|
3.42
|
3.43
|
3.42
|
681,900
|
|
|
4/23/2026
|
0.00 / 0.00%
|
3.49
|
3.62
|
3.45
|
3.49
|
3.54
|
3.49
|
860,900
|
|
|