Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
5/28/2025
|
+0.01/+0.24%
|
4.16
|
4.25
|
4.16
|
4.17
|
4.19
|
4.17
|
274,700
|
|
5/27/2025
|
+0.05/+1.22%
|
4.15
|
4.19
|
4.10
|
4.16
|
4.16
|
4.16
|
298,300
|
|
5/26/2025
|
+0.02/+0.49%
|
4.10
|
4.15
|
4.03
|
4.11
|
4.06
|
4.11
|
205,100
|
|
5/23/2025
|
-0.05/-1.21%
|
4.14
|
4.14
|
4.09
|
4.09
|
4.10
|
4.09
|
88,400
|
|
5/22/2025
|
-0.01/-0.24%
|
4.10
|
4.17
|
4.06
|
4.14
|
4.14
|
4.14
|
91,800
|
|
5/21/2025
|
+0.01/+0.24%
|
4.08
|
4.17
|
4.08
|
4.15
|
4.14
|
4.15
|
178,700
|
|
5/20/2025
|
-0.01/-0.24%
|
4.16
|
4.18
|
4.05
|
4.14
|
4.11
|
4.14
|
356,800
|
|
5/19/2025
|
+0.02/+0.48%
|
4.13
|
4.24
|
4.13
|
4.15
|
4.18
|
4.15
|
219,800
|
|
5/16/2025
|
-0.11/-2.59%
|
4.35
|
4.35
|
4.13
|
4.13
|
4.21
|
4.13
|
318,500
|
|
5/15/2025
|
+0.17/+4.18%
|
4.20
|
4.28
|
4.08
|
4.24
|
4.19
|
4.24
|
432,500
|
|
5/14/2025
|
+0.05/+1.24%
|
4.03
|
4.11
|
4.00
|
4.07
|
4.02
|
4.07
|
482,100
|
|
5/13/2025
|
-0.09/-2.19%
|
4.11
|
4.15
|
4.02
|
4.02
|
4.09
|
4.02
|
287,900
|
|
5/12/2025
|
-0.01/-0.24%
|
4.18
|
4.18
|
4.10
|
4.11
|
4.12
|
4.11
|
108,500
|
|
5/9/2025
|
+0.03/+0.73%
|
4.09
|
4.16
|
4.09
|
4.12
|
4.14
|
4.12
|
214,700
|
|
5/8/2025
|
+0.01/+0.25%
|
4.08
|
4.09
|
4.05
|
4.09
|
4.07
|
4.09
|
232,700
|
|
5/7/2025
|
+0.12/+3.03%
|
3.97
|
4.15
|
3.97
|
4.08
|
4.09
|
4.08
|
301,200
|
|
5/6/2025
|
+0.01/+0.25%
|
3.95
|
4.00
|
3.94
|
3.96
|
3.96
|
3.96
|
159,900
|
|
5/5/2025
|
-0.01/-0.25%
|
3.96
|
4.01
|
3.94
|
3.95
|
3.96
|
3.95
|
78,800
|
|
4/29/2025
|
-0.02/-0.50%
|
3.98
|
3.99
|
3.92
|
3.96
|
3.95
|
3.96
|
178,700
|
|
4/28/2025
|
-0.01/-0.25%
|
3.95
|
4.03
|
3.95
|
3.98
|
3.97
|
3.98
|
69,000
|
|
|