|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/26/2026
|
+0.20/+3.89%
|
5.04
|
5.38
|
5.04
|
5.34
|
5.26
|
5.34
|
651,900
|
|
|
5/25/2026
|
+0.11/+2.19%
|
5.03
|
5.14
|
4.90
|
5.14
|
5.02
|
5.14
|
135,000
|
|
|
5/22/2026
|
-0.07/-1.37%
|
5.03
|
5.03
|
4.87
|
5.03
|
4.95
|
5.03
|
210,600
|
|
|
5/21/2026
|
-0.10/-1.92%
|
5.19
|
5.19
|
5.02
|
5.10
|
5.05
|
5.10
|
153,200
|
|
|
5/20/2026
|
+0.04/+0.78%
|
5.16
|
5.20
|
5.01
|
5.20
|
5.07
|
5.20
|
219,800
|
|
|
5/19/2026
|
-0.17/-3.19%
|
5.16
|
5.30
|
5.16
|
5.16
|
5.20
|
5.16
|
134,300
|
|
|
5/18/2026
|
-0.07/-1.30%
|
5.40
|
5.40
|
5.30
|
5.33
|
5.34
|
5.33
|
50,100
|
|
|
5/15/2026
|
-0.17/-3.05%
|
5.57
|
5.58
|
5.36
|
5.40
|
5.50
|
5.40
|
977,000
|
|
|
5/14/2026
|
+0.08/+1.46%
|
5.47
|
5.63
|
5.37
|
5.57
|
5.57
|
5.57
|
608,300
|
|
|
5/13/2026
|
-0.11/-1.96%
|
5.50
|
5.52
|
5.40
|
5.49
|
5.46
|
5.49
|
278,900
|
|
|
5/12/2026
|
-0.14/-2.44%
|
5.67
|
5.67
|
5.39
|
5.60
|
5.54
|
5.60
|
450,600
|
|
|
5/11/2026
|
-0.16/-2.71%
|
5.97
|
5.97
|
5.56
|
5.74
|
5.69
|
5.74
|
377,200
|
|
|
5/8/2026
|
+0.10/+1.72%
|
5.80
|
5.90
|
5.59
|
5.90
|
5.79
|
5.90
|
630,100
|
|
|
5/7/2026
|
+0.20/+3.57%
|
5.64
|
5.80
|
5.40
|
5.80
|
5.55
|
5.80
|
435,500
|
|
|
5/6/2026
|
+0.16/+2.94%
|
5.60
|
5.60
|
5.29
|
5.60
|
5.43
|
5.60
|
779,600
|
|
|
5/5/2026
|
+0.25/+4.82%
|
5.23
|
5.48
|
5.20
|
5.44
|
5.35
|
5.44
|
582,100
|
|
|
5/4/2026
|
-0.04/-0.76%
|
5.29
|
5.29
|
5.10
|
5.19
|
5.16
|
5.19
|
343,800
|
|
|
4/29/2026
|
+0.07/+1.36%
|
5.20
|
5.23
|
5.05
|
5.23
|
5.15
|
5.23
|
647,900
|
|
|
4/28/2026
|
-0.04/-0.77%
|
5.09
|
5.29
|
5.08
|
5.16
|
5.21
|
5.16
|
528,800
|
|
|
4/24/2026
|
-0.03/-0.57%
|
5.23
|
5.25
|
5.08
|
5.20
|
5.14
|
5.20
|
178,800
|
|
|