|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/15/2026
|
-0.10/-2.68%
|
3.72
|
3.73
|
3.53
|
3.63
|
3.68
|
3.63
|
37,600
|
|
|
5/14/2026
|
+0.06/+1.63%
|
3.68
|
3.79
|
3.67
|
3.73
|
3.70
|
3.73
|
39,500
|
|
|
5/13/2026
|
-0.01/-0.24%
|
4.18
|
4.19
|
4.13
|
4.17
|
4.17
|
3.67
|
70,000
|
|
|
5/12/2026
|
+0.03/+0.72%
|
4.18
|
4.20
|
4.10
|
4.18
|
4.17
|
3.68
|
150,600
|
|
|
5/11/2026
|
+0.05/+1.22%
|
4.10
|
4.18
|
4.10
|
4.15
|
4.15
|
3.65
|
121,800
|
|
|
5/8/2026
|
-0.05/-1.20%
|
4.17
|
4.29
|
4.10
|
4.10
|
4.21
|
3.61
|
99,700
|
|
|
5/7/2026
|
+0.14/+3.49%
|
4.01
|
4.29
|
4.01
|
4.15
|
4.17
|
3.65
|
136,700
|
|
|
5/6/2026
|
+0.10/+2.56%
|
3.90
|
4.02
|
3.90
|
4.01
|
3.96
|
3.53
|
126,500
|
|
|
5/5/2026
|
-0.03/-0.76%
|
3.94
|
3.98
|
3.90
|
3.91
|
3.93
|
3.44
|
63,300
|
|
|
5/4/2026
|
-0.04/-1.01%
|
4.01
|
4.01
|
3.90
|
3.94
|
3.95
|
3.47
|
84,300
|
|
|
4/29/2026
|
-0.02/-0.50%
|
4.00
|
4.00
|
3.96
|
3.98
|
3.98
|
3.50
|
183,000
|
|
|
4/28/2026
|
+0.09/+2.30%
|
3.88
|
4.08
|
3.88
|
4.00
|
4.00
|
3.52
|
181,800
|
|
|
4/24/2026
|
+0.01/+0.26%
|
3.98
|
4.03
|
3.91
|
3.91
|
3.96
|
3.44
|
105,400
|
|
|
4/23/2026
|
+0.12/+3.17%
|
4.03
|
4.03
|
3.88
|
3.90
|
4.00
|
3.43
|
204,500
|
|
|
4/22/2026
|
+0.24/+6.78%
|
3.59
|
3.78
|
3.59
|
3.78
|
3.72
|
3.33
|
331,600
|
|
|
4/21/2026
|
-0.03/-0.84%
|
3.60
|
3.60
|
3.54
|
3.54
|
3.57
|
3.12
|
49,300
|
|
|
4/20/2026
|
-0.08/-2.19%
|
3.57
|
3.64
|
3.57
|
3.57
|
3.60
|
3.14
|
33,600
|
|
|
4/17/2026
|
-0.01/-0.27%
|
3.59
|
3.68
|
3.57
|
3.65
|
3.60
|
3.21
|
67,600
|
|
|
4/16/2026
|
+0.04/+1.10%
|
3.68
|
3.68
|
3.59
|
3.66
|
3.63
|
3.22
|
28,300
|
|
|
4/15/2026
|
-0.10/-2.69%
|
3.73
|
3.73
|
3.61
|
3.62
|
3.69
|
3.19
|
43,100
|
|
|