|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/25/2026
|
+0.05/+0.49%
|
10.30
|
10.40
|
10.15
|
10.20
|
10.27
|
10.20
|
32,600
|
|
|
5/22/2026
|
0.00 / 0.00%
|
10.15
|
10.15
|
10.00
|
10.15
|
10.09
|
10.15
|
42,400
|
|
|
5/21/2026
|
0.00 / 0.00%
|
10.15
|
10.20
|
10.05
|
10.15
|
10.13
|
10.15
|
45,200
|
|
|
5/20/2026
|
0.00 / 0.00%
|
10.15
|
10.15
|
10.00
|
10.15
|
10.02
|
10.15
|
50,000
|
|
|
5/19/2026
|
-0.20/-1.93%
|
10.30
|
10.30
|
9.70
|
10.15
|
10.13
|
10.15
|
69,200
|
|
|
5/18/2026
|
0.00 / 0.00%
|
10.40
|
10.45
|
10.30
|
10.35
|
10.36
|
10.35
|
42,300
|
|
|
5/15/2026
|
+0.10/+0.98%
|
10.40
|
10.40
|
9.54
|
10.35
|
9.98
|
10.35
|
60,200
|
|
|
5/14/2026
|
0.00 / 0.00%
|
10.30
|
10.30
|
10.20
|
10.25
|
10.21
|
10.25
|
197,600
|
|
|
5/13/2026
|
-0.05/-0.49%
|
10.35
|
10.35
|
10.20
|
10.25
|
10.23
|
10.25
|
55,500
|
|
|
5/12/2026
|
-0.10/-0.96%
|
10.50
|
10.50
|
9.90
|
10.30
|
10.25
|
10.30
|
55,600
|
|
|
5/11/2026
|
-0.20/-1.89%
|
10.50
|
10.55
|
10.40
|
10.40
|
10.45
|
10.40
|
36,000
|
|
|
5/8/2026
|
-0.10/-0.93%
|
10.70
|
10.70
|
10.50
|
10.60
|
10.57
|
10.60
|
46,200
|
|
|
5/7/2026
|
+0.20/+1.90%
|
10.50
|
10.70
|
10.45
|
10.70
|
10.65
|
10.70
|
49,500
|
|
|
5/6/2026
|
-0.25/-2.33%
|
10.50
|
10.80
|
10.50
|
10.50
|
10.69
|
10.50
|
49,900
|
|
|
5/5/2026
|
0.00 / 0.00%
|
10.75
|
10.80
|
10.75
|
10.75
|
10.75
|
10.75
|
31,900
|
|
|
5/4/2026
|
+0.05/+0.47%
|
10.70
|
11.00
|
10.65
|
10.75
|
10.75
|
10.75
|
45,300
|
|
|
4/29/2026
|
+0.05/+0.47%
|
10.85
|
10.90
|
10.65
|
10.70
|
10.73
|
10.70
|
34,300
|
|
|
4/28/2026
|
0.00 / 0.00%
|
10.65
|
10.75
|
10.65
|
10.65
|
10.69
|
10.65
|
52,000
|
|
|
4/24/2026
|
0.00 / 0.00%
|
10.65
|
10.70
|
10.55
|
10.65
|
10.61
|
10.65
|
26,400
|
|
|
4/23/2026
|
-0.10/-0.93%
|
10.70
|
10.75
|
10.35
|
10.65
|
10.48
|
10.65
|
179,500
|
|
|