|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/8/2026
|
-0.10/-1.43%
|
7.00
|
7.00
|
6.60
|
6.90
|
6.75
|
6.90
|
339,600
|
|
|
5/7/2026
|
-0.10/-1.41%
|
6.90
|
7.00
|
6.70
|
7.00
|
6.85
|
7.00
|
273,900
|
|
|
5/6/2026
|
0.00 / 0.00%
|
7.10
|
7.30
|
6.80
|
7.10
|
6.93
|
7.10
|
327,000
|
|
|
5/5/2026
|
-0.10/-1.39%
|
7.00
|
7.50
|
6.90
|
7.10
|
7.04
|
7.10
|
203,200
|
|
|
5/4/2026
|
-0.20/-2.70%
|
7.40
|
7.60
|
6.80
|
7.20
|
7.24
|
7.20
|
185,000
|
|
|
4/29/2026
|
-0.40/-5.13%
|
7.60
|
7.60
|
7.20
|
7.40
|
7.34
|
7.40
|
297,100
|
|
|
4/28/2026
|
+0.60/+8.33%
|
6.50
|
7.80
|
6.50
|
7.80
|
6.79
|
7.80
|
1,551,200
|
|
|
4/24/2026
|
-0.80/-10.00%
|
7.50
|
7.70
|
7.20
|
7.20
|
7.31
|
7.20
|
1,156,900
|
|
|
4/23/2026
|
-0.80/-9.09%
|
8.80
|
9.00
|
8.00
|
8.00
|
8.26
|
8.00
|
899,600
|
|
|
4/22/2026
|
-0.20/-2.22%
|
9.00
|
9.40
|
8.30
|
8.80
|
8.69
|
8.80
|
1,634,500
|
|
|
4/21/2026
|
+0.50/+5.88%
|
8.50
|
9.30
|
8.10
|
9.00
|
8.77
|
9.00
|
2,161,900
|
|
|
4/20/2026
|
+0.20/+2.41%
|
8.30
|
8.60
|
8.30
|
8.50
|
8.48
|
8.50
|
865,600
|
|
|
4/17/2026
|
-0.20/-2.35%
|
8.60
|
8.80
|
7.70
|
8.30
|
8.39
|
8.30
|
1,699,700
|
|
|
4/16/2026
|
+0.60/+7.59%
|
8.00
|
8.60
|
8.00
|
8.50
|
8.48
|
8.50
|
2,270,400
|
|
|
4/15/2026
|
+0.70/+9.72%
|
7.10
|
7.90
|
7.00
|
7.90
|
7.72
|
7.90
|
1,127,200
|
|
|
4/14/2026
|
-0.20/-2.70%
|
7.50
|
7.50
|
7.00
|
7.20
|
7.19
|
7.20
|
182,900
|
|
|
4/13/2026
|
+0.30/+4.23%
|
7.10
|
7.80
|
6.40
|
7.40
|
7.30
|
7.40
|
508,700
|
|
|
4/10/2026
|
-0.70/-8.97%
|
7.10
|
7.30
|
7.10
|
7.10
|
7.11
|
7.10
|
1,102,500
|
|
|
4/9/2026
|
-0.80/-9.30%
|
8.30
|
8.80
|
7.80
|
7.80
|
8.12
|
7.80
|
534,300
|
|
|
4/8/2026
|
-0.10/-1.15%
|
8.70
|
9.00
|
8.40
|
8.60
|
8.64
|
8.60
|
455,100
|
|
|