|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/15/2026
|
-0.02/-0.63%
|
3.20
|
3.22
|
3.18
|
3.18
|
3.20
|
3.18
|
37,700
|
|
|
5/14/2026
|
-0.02/-0.62%
|
3.21
|
3.22
|
3.18
|
3.20
|
3.20
|
3.20
|
33,900
|
|
|
5/13/2026
|
+0.04/+1.26%
|
3.18
|
3.23
|
3.18
|
3.22
|
3.20
|
3.22
|
50,300
|
|
|
5/12/2026
|
-0.01/-0.31%
|
3.19
|
3.20
|
3.12
|
3.18
|
3.17
|
3.18
|
24,400
|
|
|
5/11/2026
|
+0.02/+0.63%
|
3.18
|
3.20
|
3.17
|
3.19
|
3.19
|
3.19
|
44,000
|
|
|
5/8/2026
|
-0.08/-2.46%
|
3.23
|
3.26
|
3.08
|
3.17
|
3.19
|
3.17
|
75,400
|
|
|
5/7/2026
|
-0.01/-0.31%
|
3.29
|
3.30
|
3.25
|
3.25
|
3.27
|
3.25
|
70,100
|
|
|
5/6/2026
|
-0.01/-0.31%
|
3.36
|
3.36
|
3.26
|
3.26
|
3.28
|
3.26
|
50,800
|
|
|
5/5/2026
|
0.00 / 0.00%
|
3.32
|
3.32
|
3.26
|
3.27
|
3.27
|
3.27
|
26,600
|
|
|
5/4/2026
|
-0.02/-0.61%
|
3.29
|
3.30
|
3.26
|
3.27
|
3.28
|
3.27
|
56,000
|
|
|
4/29/2026
|
+0.01/+0.30%
|
3.28
|
3.30
|
3.26
|
3.29
|
3.28
|
3.29
|
36,400
|
|
|
4/28/2026
|
-0.03/-0.91%
|
3.31
|
3.33
|
3.25
|
3.28
|
3.28
|
3.28
|
135,200
|
|
|
4/24/2026
|
0.00 / 0.00%
|
3.28
|
3.32
|
3.28
|
3.31
|
3.30
|
3.31
|
23,300
|
|
|
4/23/2026
|
-0.03/-0.90%
|
3.34
|
3.34
|
3.28
|
3.31
|
3.31
|
3.31
|
172,100
|
|
|
4/22/2026
|
0.00 / 0.00%
|
3.37
|
3.37
|
3.32
|
3.34
|
3.35
|
3.34
|
46,000
|
|
|
4/21/2026
|
+0.01/+0.30%
|
3.35
|
3.38
|
3.29
|
3.34
|
3.32
|
3.34
|
61,600
|
|
|
4/20/2026
|
+0.04/+1.22%
|
3.35
|
3.36
|
3.31
|
3.33
|
3.34
|
3.33
|
132,400
|
|
|
4/17/2026
|
+0.01/+0.30%
|
3.26
|
3.32
|
3.25
|
3.29
|
3.27
|
3.29
|
50,600
|
|
|
4/16/2026
|
-0.01/-0.30%
|
3.29
|
3.30
|
3.27
|
3.28
|
3.28
|
3.28
|
89,100
|
|
|
4/15/2026
|
-0.04/-1.20%
|
3.34
|
3.40
|
3.28
|
3.29
|
3.31
|
3.29
|
127,900
|
|
|