|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/29/2026
|
0.00 / 0.00%
|
7.40
|
7.45
|
7.23
|
7.38
|
7.33
|
7.38
|
110,500
|
|
|
5/28/2026
|
-0.11/-1.47%
|
7.49
|
7.59
|
7.10
|
7.38
|
7.33
|
7.38
|
391,500
|
|
|
5/27/2026
|
-0.17/-2.22%
|
7.79
|
7.79
|
7.45
|
7.49
|
7.57
|
7.49
|
88,400
|
|
|
5/26/2026
|
+0.33/+4.50%
|
7.39
|
7.66
|
7.28
|
7.66
|
7.46
|
7.66
|
175,800
|
|
|
5/25/2026
|
-0.13/-1.74%
|
7.38
|
7.46
|
7.27
|
7.33
|
7.34
|
7.33
|
99,500
|
|
|
5/22/2026
|
-0.01/-0.13%
|
7.51
|
7.51
|
7.35
|
7.46
|
7.40
|
7.46
|
146,800
|
|
|
5/21/2026
|
+0.03/+0.40%
|
7.32
|
7.56
|
7.32
|
7.47
|
7.42
|
7.47
|
83,900
|
|
|
5/20/2026
|
+0.03/+0.40%
|
7.41
|
7.74
|
7.21
|
7.44
|
7.47
|
7.44
|
179,100
|
|
|
5/19/2026
|
-0.25/-3.26%
|
7.65
|
7.98
|
7.27
|
7.41
|
7.70
|
7.41
|
454,300
|
|
|
5/18/2026
|
+0.23/+3.10%
|
7.40
|
7.80
|
7.35
|
7.66
|
7.63
|
7.66
|
231,500
|
|
|
5/15/2026
|
-0.22/-2.88%
|
7.65
|
7.69
|
7.31
|
7.43
|
7.41
|
7.43
|
124,400
|
|
|
5/14/2026
|
+0.35/+4.79%
|
7.32
|
7.69
|
7.32
|
7.65
|
7.48
|
7.65
|
147,700
|
|
|
5/13/2026
|
-0.40/-5.19%
|
7.60
|
7.60
|
7.17
|
7.30
|
7.37
|
7.30
|
382,100
|
|
|
5/12/2026
|
-0.05/-0.65%
|
7.75
|
7.80
|
7.40
|
7.70
|
7.59
|
7.70
|
207,800
|
|
|
5/11/2026
|
-0.21/-2.64%
|
8.50
|
8.51
|
7.55
|
7.75
|
8.13
|
7.75
|
428,400
|
|
|
5/8/2026
|
+0.52/+6.99%
|
7.68
|
7.96
|
7.57
|
7.96
|
7.89
|
7.96
|
494,500
|
|
|
5/7/2026
|
+0.48/+6.90%
|
7.23
|
7.44
|
7.01
|
7.44
|
7.27
|
7.44
|
737,600
|
|
|
5/6/2026
|
+0.45/+6.91%
|
6.96
|
6.96
|
6.75
|
6.96
|
6.92
|
6.96
|
652,500
|
|
|
5/5/2026
|
+0.42/+6.90%
|
6.51
|
6.51
|
6.46
|
6.51
|
6.51
|
6.51
|
645,900
|
|
|
5/4/2026
|
+0.39/+6.84%
|
6.09
|
6.09
|
6.09
|
6.09
|
6.09
|
6.09
|
184,700
|
|
|