|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/28/2025
|
+0.03/+0.84%
|
3.58
|
3.67
|
3.58
|
3.61
|
3.64
|
3.61
|
214,800
|
|
|
5/27/2025
|
+0.03/+0.85%
|
3.58
|
3.61
|
3.57
|
3.58
|
3.59
|
3.58
|
137,500
|
|
|
5/26/2025
|
-0.01/-0.28%
|
3.55
|
3.55
|
3.50
|
3.55
|
3.53
|
3.55
|
100,600
|
|
|
5/23/2025
|
-0.01/-0.28%
|
3.56
|
3.58
|
3.53
|
3.56
|
3.56
|
3.56
|
134,200
|
|
|
5/22/2025
|
-0.04/-1.11%
|
3.57
|
3.62
|
3.55
|
3.57
|
3.59
|
3.57
|
182,700
|
|
|
5/21/2025
|
0.00 / 0.00%
|
3.62
|
3.64
|
3.55
|
3.61
|
3.58
|
3.61
|
168,400
|
|
|
5/20/2025
|
+0.05/+1.40%
|
3.59
|
3.62
|
3.55
|
3.61
|
3.59
|
3.61
|
163,200
|
|
|
5/19/2025
|
-0.02/-0.56%
|
3.58
|
3.59
|
3.55
|
3.56
|
3.57
|
3.56
|
130,700
|
|
|
5/16/2025
|
-0.04/-1.10%
|
3.60
|
3.64
|
3.57
|
3.58
|
3.59
|
3.58
|
291,400
|
|
|
5/15/2025
|
+0.02/+0.56%
|
3.60
|
3.64
|
3.59
|
3.62
|
3.61
|
3.62
|
234,400
|
|
|
5/14/2025
|
+0.01/+0.28%
|
3.59
|
3.60
|
3.56
|
3.60
|
3.59
|
3.60
|
182,200
|
|
|
5/13/2025
|
-0.04/-1.10%
|
3.63
|
3.63
|
3.58
|
3.59
|
3.61
|
3.59
|
287,600
|
|
|
5/12/2025
|
+0.01/+0.28%
|
3.65
|
3.68
|
3.55
|
3.63
|
3.62
|
3.63
|
131,900
|
|
|
5/9/2025
|
+0.14/+4.02%
|
3.48
|
3.72
|
3.48
|
3.62
|
3.61
|
3.62
|
414,600
|
|
|
5/8/2025
|
+0.02/+0.58%
|
3.46
|
3.48
|
3.45
|
3.48
|
3.46
|
3.48
|
151,500
|
|
|
5/7/2025
|
0.00 / 0.00%
|
3.49
|
3.49
|
3.45
|
3.46
|
3.46
|
3.46
|
75,200
|
|
|
5/6/2025
|
-0.01/-0.29%
|
3.47
|
3.52
|
3.41
|
3.46
|
3.48
|
3.46
|
145,400
|
|
|
5/5/2025
|
0.00 / 0.00%
|
3.46
|
3.48
|
3.43
|
3.47
|
3.46
|
3.47
|
87,900
|
|
|
4/29/2025
|
0.00 / 0.00%
|
3.50
|
3.50
|
3.46
|
3.47
|
3.47
|
3.47
|
81,200
|
|
|
4/28/2025
|
-0.02/-0.57%
|
3.49
|
3.50
|
3.44
|
3.47
|
3.46
|
3.47
|
150,600
|
|
|