Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
5/9/2025
|
0.00 / 0.00%
|
4.85
|
4.85
|
4.85
|
4.85
|
4.85
|
4.85
|
7,300
|
|
5/8/2025
|
+0.01/+0.21%
|
4.84
|
4.85
|
4.79
|
4.85
|
4.81
|
4.85
|
18,000
|
|
5/7/2025
|
+0.02/+0.41%
|
4.82
|
4.86
|
4.82
|
4.84
|
4.85
|
4.84
|
19,200
|
|
5/6/2025
|
+0.02/+0.42%
|
5.08
|
5.08
|
4.80
|
4.82
|
4.84
|
4.82
|
27,400
|
|
5/5/2025
|
-0.10/-2.04%
|
4.86
|
4.86
|
4.80
|
4.80
|
4.82
|
4.80
|
71,400
|
|
4/29/2025
|
-0.10/-2.00%
|
5.00
|
5.13
|
4.90
|
4.90
|
5.04
|
4.90
|
67,000
|
|
4/28/2025
|
-0.12/-2.34%
|
5.08
|
5.12
|
4.95
|
5.00
|
5.04
|
5.00
|
33,000
|
|
4/25/2025
|
+0.02/+0.39%
|
5.10
|
5.12
|
5.07
|
5.12
|
5.10
|
5.12
|
70,000
|
|
4/24/2025
|
+0.17/+3.45%
|
5.00
|
5.10
|
4.95
|
5.10
|
5.04
|
5.10
|
274,400
|
|
4/23/2025
|
-0.07/-1.40%
|
5.00
|
5.00
|
4.92
|
4.93
|
4.94
|
4.93
|
47,900
|
|
4/22/2025
|
-0.01/-0.20%
|
4.92
|
5.03
|
4.68
|
5.00
|
4.94
|
5.00
|
93,400
|
|
4/21/2025
|
0.00 / 0.00%
|
5.05
|
5.06
|
4.99
|
5.01
|
5.01
|
5.01
|
129,000
|
|
4/18/2025
|
+0.12/+2.45%
|
4.89
|
5.01
|
4.89
|
5.01
|
5.00
|
5.01
|
86,700
|
|
4/17/2025
|
+0.09/+1.88%
|
4.79
|
4.89
|
4.79
|
4.89
|
4.83
|
4.89
|
123,800
|
|
4/16/2025
|
-0.09/-1.84%
|
4.75
|
4.90
|
4.75
|
4.80
|
4.78
|
4.80
|
47,600
|
|
4/15/2025
|
-0.06/-1.21%
|
4.95
|
4.95
|
4.65
|
4.89
|
4.79
|
4.89
|
62,600
|
|
4/14/2025
|
+0.15/+3.13%
|
4.80
|
5.06
|
4.80
|
4.95
|
4.96
|
4.95
|
33,400
|
|
4/11/2025
|
+0.31/+6.90%
|
4.80
|
4.80
|
4.60
|
4.80
|
4.76
|
4.80
|
69,900
|
|
4/10/2025
|
+0.29/+6.90%
|
4.49
|
4.49
|
4.49
|
4.49
|
4.49
|
4.49
|
66,100
|
|
4/9/2025
|
+0.06/+1.45%
|
3.96
|
4.37
|
3.96
|
4.20
|
4.17
|
4.20
|
11,600
|
|
|