|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/21/2026
|
-0.03/-0.43%
|
7.04
|
7.08
|
6.98
|
7.00
|
7.01
|
7.00
|
442,615
|
|
|
5/20/2026
|
-0.07/-0.99%
|
7.15
|
7.16
|
6.92
|
7.03
|
7.05
|
7.03
|
1,168,917
|
|
|
5/19/2026
|
-0.05/-0.70%
|
7.18
|
7.22
|
7.10
|
7.10
|
7.17
|
7.10
|
1,038,218
|
|
|
5/18/2026
|
+0.03/+0.42%
|
7.14
|
7.17
|
7.10
|
7.15
|
7.13
|
7.15
|
550,829
|
|
|
5/15/2026
|
0.00 / 0.00%
|
7.18
|
7.19
|
7.11
|
7.12
|
7.14
|
7.12
|
734,336
|
|
|
5/14/2026
|
-0.04/-0.56%
|
7.18
|
7.23
|
7.12
|
7.12
|
7.17
|
7.12
|
674,525
|
|
|
5/13/2026
|
+0.02/+0.28%
|
7.15
|
7.25
|
7.14
|
7.16
|
7.18
|
7.16
|
1,119,517
|
|
|
5/12/2026
|
0.00 / 0.00%
|
7.19
|
7.26
|
7.12
|
7.14
|
7.19
|
7.14
|
799,415
|
|
|
5/11/2026
|
-0.05/-0.70%
|
7.30
|
7.30
|
7.14
|
7.14
|
7.19
|
7.14
|
910,018
|
|
|
5/8/2026
|
-0.11/-1.51%
|
7.30
|
7.36
|
7.16
|
7.19
|
7.25
|
7.19
|
855,130
|
|
|
5/7/2026
|
-0.15/-2.01%
|
7.45
|
7.52
|
7.30
|
7.30
|
7.40
|
7.30
|
1,337,031
|
|
|
5/6/2026
|
+0.08/+1.09%
|
7.42
|
7.52
|
7.33
|
7.45
|
7.43
|
7.45
|
1,389,633
|
|
|
5/5/2026
|
-0.11/-1.47%
|
7.49
|
7.50
|
7.30
|
7.37
|
7.37
|
7.37
|
700,517
|
|
|
5/4/2026
|
+0.17/+2.33%
|
7.37
|
7.60
|
7.37
|
7.48
|
7.46
|
7.48
|
3,180,437
|
|
|
4/29/2026
|
+0.32/+4.58%
|
7.04
|
7.41
|
6.92
|
7.31
|
7.26
|
7.31
|
2,647,000
|
|
|
4/28/2026
|
-0.01/-0.14%
|
7.00
|
7.05
|
6.96
|
6.99
|
7.00
|
6.99
|
521,500
|
|
|
4/24/2026
|
-0.02/-0.28%
|
7.02
|
7.02
|
6.96
|
7.00
|
6.99
|
7.00
|
770,630
|
|
|
4/23/2026
|
-0.01/-0.14%
|
7.07
|
7.07
|
7.00
|
7.02
|
7.03
|
7.02
|
850,140
|
|
|
4/22/2026
|
-0.02/-0.28%
|
7.08
|
7.08
|
7.02
|
7.03
|
7.04
|
7.03
|
859,141
|
|
|
4/21/2026
|
+0.01/+0.14%
|
7.10
|
7.11
|
7.04
|
7.05
|
7.07
|
7.05
|
510,332
|
|
|