|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/27/2026
|
0.00 / 0.00%
|
8.40
|
8.43
|
8.36
|
8.40
|
8.39
|
8.40
|
115,500
|
|
|
5/26/2026
|
-0.04/-0.47%
|
8.44
|
8.47
|
8.37
|
8.40
|
8.43
|
8.40
|
73,400
|
|
|
5/25/2026
|
-0.02/-0.24%
|
8.46
|
8.49
|
8.44
|
8.44
|
8.46
|
8.44
|
62,100
|
|
|
5/22/2026
|
0.00 / 0.00%
|
8.47
|
8.47
|
8.43
|
8.46
|
8.45
|
8.46
|
61,800
|
|
|
5/21/2026
|
-0.01/-0.12%
|
8.47
|
8.57
|
8.40
|
8.46
|
8.45
|
8.46
|
144,400
|
|
|
5/20/2026
|
-0.18/-2.08%
|
8.65
|
8.65
|
8.11
|
8.47
|
8.46
|
8.47
|
190,400
|
|
|
5/19/2026
|
+0.02/+0.23%
|
8.63
|
8.74
|
8.63
|
8.65
|
8.69
|
8.65
|
178,300
|
|
|
5/18/2026
|
-0.03/-0.35%
|
8.66
|
8.70
|
8.57
|
8.63
|
8.62
|
8.63
|
76,100
|
|
|
5/15/2026
|
+0.08/+0.93%
|
8.58
|
8.68
|
8.58
|
8.66
|
8.61
|
8.66
|
275,300
|
|
|
5/14/2026
|
-0.04/-0.46%
|
8.63
|
8.68
|
8.53
|
8.58
|
8.61
|
8.58
|
286,100
|
|
|
5/13/2026
|
-0.13/-1.49%
|
8.76
|
8.76
|
8.61
|
8.62
|
8.68
|
8.62
|
249,000
|
|
|
5/12/2026
|
-0.02/-0.23%
|
8.77
|
8.78
|
8.73
|
8.75
|
8.75
|
8.75
|
134,600
|
|
|
5/11/2026
|
-0.01/-0.11%
|
8.79
|
8.80
|
8.70
|
8.77
|
8.75
|
8.77
|
227,000
|
|
|
5/8/2026
|
-0.09/-1.01%
|
8.88
|
8.88
|
8.75
|
8.78
|
8.78
|
8.78
|
225,700
|
|
|
5/7/2026
|
-0.05/-0.56%
|
8.92
|
8.98
|
8.85
|
8.87
|
8.90
|
8.87
|
152,800
|
|
|
5/6/2026
|
-0.02/-0.22%
|
8.92
|
9.00
|
8.91
|
8.92
|
8.93
|
8.92
|
223,700
|
|
|
5/5/2026
|
-0.06/-0.67%
|
9.00
|
9.01
|
8.93
|
8.94
|
8.96
|
8.94
|
66,600
|
|
|
5/4/2026
|
+0.15/+1.69%
|
9.00
|
9.06
|
8.99
|
9.00
|
9.01
|
9.00
|
155,300
|
|
|
4/29/2026
|
+0.05/+0.57%
|
8.80
|
8.88
|
8.78
|
8.85
|
8.81
|
8.85
|
170,600
|
|
|
4/28/2026
|
-0.10/-1.12%
|
8.90
|
8.92
|
8.80
|
8.80
|
8.85
|
8.80
|
179,900
|
|
|