|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/8/2026
|
-0.04/-1.31%
|
3.05
|
3.05
|
2.99
|
3.01
|
3.00
|
3.01
|
253,100
|
|
|
5/7/2026
|
+0.04/+1.33%
|
3.04
|
3.08
|
3.01
|
3.05
|
3.04
|
3.05
|
266,200
|
|
|
5/6/2026
|
-0.04/-1.31%
|
3.01
|
3.05
|
3.01
|
3.01
|
3.03
|
3.01
|
170,100
|
|
|
5/5/2026
|
+0.05/+1.67%
|
3.01
|
3.05
|
2.99
|
3.05
|
3.03
|
3.05
|
207,500
|
|
|
5/4/2026
|
0.00 / 0.00%
|
2.99
|
3.03
|
2.98
|
3.00
|
3.00
|
3.00
|
1,232,700
|
|
|
4/29/2026
|
+0.02/+0.67%
|
3.03
|
3.03
|
2.95
|
3.00
|
2.98
|
3.00
|
131,500
|
|
|
4/28/2026
|
-0.10/-3.25%
|
3.05
|
3.10
|
2.98
|
2.98
|
3.03
|
2.98
|
302,300
|
|
|
4/24/2026
|
-0.17/-5.23%
|
3.24
|
3.24
|
3.05
|
3.08
|
3.12
|
3.08
|
599,000
|
|
|
4/23/2026
|
+0.10/+3.17%
|
3.30
|
3.30
|
3.17
|
3.25
|
3.23
|
3.25
|
1,271,400
|
|
|
4/22/2026
|
+0.20/+6.78%
|
2.95
|
3.15
|
2.95
|
3.15
|
3.13
|
3.15
|
1,493,400
|
|
|
4/21/2026
|
-0.01/-0.34%
|
2.97
|
2.98
|
2.93
|
2.95
|
2.96
|
2.95
|
159,400
|
|
|
4/20/2026
|
0.00 / 0.00%
|
2.95
|
2.98
|
2.93
|
2.96
|
2.95
|
2.96
|
177,400
|
|
|
4/17/2026
|
+0.01/+0.34%
|
2.95
|
2.97
|
2.94
|
2.96
|
2.95
|
2.96
|
90,900
|
|
|
4/16/2026
|
-0.01/-0.34%
|
2.93
|
2.98
|
2.93
|
2.95
|
2.95
|
2.95
|
153,300
|
|
|
4/15/2026
|
-0.01/-0.34%
|
2.98
|
3.02
|
2.96
|
2.96
|
2.98
|
2.96
|
421,100
|
|
|
4/14/2026
|
-0.02/-0.67%
|
2.98
|
3.01
|
2.97
|
2.97
|
2.98
|
2.97
|
151,900
|
|
|
4/13/2026
|
0.00 / 0.00%
|
2.97
|
3.00
|
2.96
|
2.99
|
2.98
|
2.99
|
147,800
|
|
|
4/10/2026
|
0.00 / 0.00%
|
3.02
|
3.02
|
2.98
|
2.99
|
3.00
|
2.99
|
336,400
|
|
|
4/9/2026
|
0.00 / 0.00%
|
2.99
|
3.02
|
2.98
|
2.99
|
3.00
|
2.99
|
293,000
|
|
|
4/8/2026
|
+0.03/+1.01%
|
3.01
|
3.02
|
2.96
|
2.99
|
2.99
|
2.99
|
476,500
|
|
|