|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/23/2025
|
-0.06/-1.90%
|
3.10
|
3.14
|
3.01
|
3.09
|
3.05
|
3.09
|
32,400
|
|
|
5/22/2025
|
+0.16/+5.35%
|
3.01
|
3.18
|
3.01
|
3.15
|
3.17
|
3.15
|
96,000
|
|
|
5/21/2025
|
+0.03/+1.01%
|
3.15
|
3.16
|
2.97
|
2.99
|
3.13
|
2.99
|
109,700
|
|
|
5/20/2025
|
-0.09/-2.95%
|
3.11
|
3.15
|
2.91
|
2.96
|
2.96
|
2.96
|
206,500
|
|
|
5/19/2025
|
-0.15/-4.69%
|
3.19
|
3.20
|
3.05
|
3.05
|
3.10
|
3.05
|
96,400
|
|
|
5/16/2025
|
+0.05/+1.59%
|
3.20
|
3.30
|
3.12
|
3.20
|
3.12
|
3.20
|
73,600
|
|
|
5/15/2025
|
-0.15/-4.55%
|
3.30
|
3.33
|
3.15
|
3.15
|
3.16
|
3.15
|
37,300
|
|
|
5/14/2025
|
+0.07/+2.17%
|
3.23
|
3.30
|
3.13
|
3.30
|
3.17
|
3.30
|
61,600
|
|
|
5/13/2025
|
0.00 / 0.00%
|
3.23
|
3.23
|
3.15
|
3.23
|
3.19
|
3.23
|
67,500
|
|
|
5/12/2025
|
+0.03/+0.94%
|
3.20
|
3.23
|
3.15
|
3.23
|
3.19
|
3.23
|
87,400
|
|
|
5/9/2025
|
-0.04/-1.23%
|
3.10
|
3.20
|
3.10
|
3.20
|
3.14
|
3.20
|
25,900
|
|
|
5/8/2025
|
+0.04/+1.25%
|
3.25
|
3.25
|
3.10
|
3.24
|
3.19
|
3.24
|
2,800
|
|
|
5/7/2025
|
+0.05/+1.59%
|
3.00
|
3.20
|
3.00
|
3.20
|
3.08
|
3.20
|
26,300
|
|
|
5/6/2025
|
-0.04/-1.25%
|
3.19
|
3.19
|
3.10
|
3.15
|
3.15
|
3.15
|
14,900
|
|
|
5/5/2025
|
+0.05/+1.59%
|
3.14
|
3.19
|
3.10
|
3.19
|
3.11
|
3.19
|
3,400
|
|
|
4/29/2025
|
-0.03/-0.95%
|
3.19
|
3.22
|
3.13
|
3.14
|
3.15
|
3.14
|
102,400
|
|
|
4/28/2025
|
+0.06/+1.93%
|
3.11
|
3.27
|
3.10
|
3.17
|
3.17
|
3.17
|
23,700
|
|
|
4/25/2025
|
-0.06/-1.89%
|
3.08
|
3.22
|
3.08
|
3.11
|
3.10
|
3.11
|
13,700
|
|
|
4/24/2025
|
+0.01/+0.32%
|
3.15
|
3.20
|
3.05
|
3.17
|
3.18
|
3.17
|
36,500
|
|
|
4/23/2025
|
+0.04/+1.28%
|
3.23
|
3.23
|
3.04
|
3.16
|
3.08
|
3.16
|
10,000
|
|
|