|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/8/2026
|
-0.04/-1.48%
|
2.70
|
2.72
|
2.66
|
2.66
|
2.68
|
2.66
|
1,227,100
|
|
|
5/7/2026
|
-0.03/-1.10%
|
2.72
|
2.78
|
2.70
|
2.70
|
2.74
|
2.70
|
825,600
|
|
|
5/6/2026
|
0.00 / 0.00%
|
2.73
|
2.78
|
2.69
|
2.73
|
2.73
|
2.73
|
773,700
|
|
|
5/5/2026
|
0.00 / 0.00%
|
2.74
|
2.74
|
2.68
|
2.73
|
2.71
|
2.73
|
1,472,900
|
|
|
5/4/2026
|
-0.03/-1.09%
|
2.78
|
2.85
|
2.73
|
2.73
|
2.77
|
2.73
|
1,397,900
|
|
|
4/29/2026
|
0.00 / 0.00%
|
2.75
|
2.79
|
2.71
|
2.76
|
2.74
|
2.76
|
547,000
|
|
|
4/28/2026
|
+0.09/+3.37%
|
2.67
|
2.85
|
2.66
|
2.76
|
2.78
|
2.76
|
1,160,600
|
|
|
4/24/2026
|
-0.01/-0.37%
|
2.64
|
2.71
|
2.64
|
2.67
|
2.67
|
2.67
|
691,100
|
|
|
4/23/2026
|
-0.05/-1.83%
|
2.73
|
2.77
|
2.67
|
2.68
|
2.70
|
2.68
|
1,486,600
|
|
|
4/22/2026
|
-0.05/-1.80%
|
2.79
|
2.80
|
2.73
|
2.73
|
2.76
|
2.73
|
944,400
|
|
|
4/21/2026
|
-0.03/-1.07%
|
2.80
|
2.84
|
2.78
|
2.78
|
2.80
|
2.78
|
884,400
|
|
|
4/20/2026
|
+0.01/+0.36%
|
2.82
|
2.83
|
2.79
|
2.81
|
2.81
|
2.81
|
488,300
|
|
|
4/17/2026
|
-0.01/-0.36%
|
2.81
|
2.88
|
2.80
|
2.80
|
2.82
|
2.80
|
610,000
|
|
|
4/16/2026
|
-0.10/-3.44%
|
2.88
|
2.89
|
2.80
|
2.81
|
2.83
|
2.81
|
1,353,700
|
|
|
4/15/2026
|
-0.04/-1.36%
|
2.96
|
2.96
|
2.90
|
2.91
|
2.92
|
2.91
|
943,600
|
|
|
4/14/2026
|
-0.06/-1.99%
|
3.01
|
3.04
|
2.94
|
2.95
|
2.97
|
2.95
|
618,100
|
|
|
4/13/2026
|
+0.10/+3.44%
|
2.89
|
3.01
|
2.88
|
3.01
|
2.96
|
3.01
|
1,547,600
|
|
|
4/10/2026
|
-0.03/-1.02%
|
2.94
|
2.96
|
2.89
|
2.91
|
2.92
|
2.91
|
963,100
|
|
|
4/9/2026
|
+0.04/+1.38%
|
2.92
|
2.97
|
2.88
|
2.94
|
2.94
|
2.94
|
1,483,900
|
|
|
4/8/2026
|
+0.08/+2.84%
|
2.87
|
2.96
|
2.84
|
2.90
|
2.91
|
2.90
|
1,738,900
|
|
|