|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/26/2026
|
-0.15/-1.36%
|
11.10
|
11.10
|
10.55
|
10.90
|
10.61
|
10.90
|
22,700
|
|
|
5/25/2026
|
+0.05/+0.45%
|
11.25
|
11.25
|
10.70
|
11.05
|
10.81
|
11.05
|
14,200
|
|
|
5/22/2026
|
-0.60/-5.17%
|
11.25
|
11.30
|
10.80
|
11.00
|
10.86
|
11.00
|
22,200
|
|
|
5/21/2026
|
+0.40/+3.57%
|
10.80
|
11.75
|
10.75
|
11.60
|
11.04
|
11.60
|
6,100
|
|
|
5/20/2026
|
-0.10/-0.88%
|
11.30
|
11.30
|
10.75
|
11.20
|
10.83
|
11.20
|
37,500
|
|
|
5/19/2026
|
-0.05/-0.44%
|
11.30
|
11.30
|
11.10
|
11.30
|
11.18
|
11.30
|
13,600
|
|
|
5/18/2026
|
0.00 / 0.00%
|
11.20
|
11.40
|
11.20
|
11.35
|
11.34
|
11.35
|
14,900
|
|
|
5/15/2026
|
+0.05/+0.44%
|
11.70
|
11.70
|
11.25
|
11.35
|
11.42
|
11.35
|
12,700
|
|
|
5/14/2026
|
-0.15/-1.31%
|
11.45
|
11.45
|
11.20
|
11.30
|
11.33
|
11.30
|
23,800
|
|
|
5/13/2026
|
+0.20/+1.78%
|
11.25
|
11.45
|
11.25
|
11.45
|
11.28
|
11.45
|
29,600
|
|
|
5/12/2026
|
+0.05/+0.45%
|
11.30
|
11.30
|
11.00
|
11.25
|
11.19
|
11.25
|
22,900
|
|
|
5/11/2026
|
0.00 / 0.00%
|
11.20
|
11.25
|
11.00
|
11.20
|
11.14
|
11.20
|
22,500
|
|
|
5/8/2026
|
-0.10/-0.88%
|
11.15
|
11.30
|
11.00
|
11.20
|
11.13
|
11.20
|
48,000
|
|
|
5/7/2026
|
-0.15/-1.31%
|
11.45
|
11.55
|
11.00
|
11.30
|
11.34
|
11.30
|
54,900
|
|
|
5/6/2026
|
-0.05/-0.43%
|
11.05
|
11.60
|
11.05
|
11.45
|
11.37
|
11.45
|
23,400
|
|
|
5/5/2026
|
-0.35/-2.95%
|
11.65
|
11.85
|
11.30
|
11.50
|
11.54
|
11.50
|
43,000
|
|
|
5/4/2026
|
-0.35/-2.87%
|
12.20
|
12.25
|
11.50
|
11.85
|
11.84
|
11.85
|
55,900
|
|
|
4/29/2026
|
+0.40/+3.39%
|
12.00
|
12.20
|
11.60
|
12.20
|
12.01
|
12.20
|
129,100
|
|
|
4/28/2026
|
-0.60/-4.84%
|
12.40
|
12.80
|
11.60
|
11.80
|
12.22
|
11.80
|
65,200
|
|
|
4/24/2026
|
+0.55/+4.64%
|
11.85
|
12.65
|
11.85
|
12.40
|
12.50
|
12.40
|
293,000
|
|
|