|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/26/2026
|
-0.06/-1.59%
|
3.78
|
3.79
|
3.72
|
3.72
|
3.74
|
3.72
|
228,100
|
|
|
6/25/2026
|
-0.01/-0.26%
|
3.79
|
3.81
|
3.74
|
3.78
|
3.77
|
3.78
|
367,400
|
|
|
6/24/2026
|
0.00 / 0.00%
|
3.83
|
3.83
|
3.75
|
3.79
|
3.78
|
3.79
|
84,100
|
|
|
6/23/2026
|
-0.04/-1.04%
|
3.83
|
3.84
|
3.79
|
3.79
|
3.81
|
3.79
|
264,700
|
|
|
6/22/2026
|
-0.01/-0.26%
|
3.84
|
3.89
|
3.82
|
3.83
|
3.84
|
3.83
|
181,000
|
|
|
6/19/2026
|
-0.07/-1.79%
|
3.90
|
3.93
|
3.84
|
3.84
|
3.86
|
3.84
|
250,300
|
|
|
6/18/2026
|
-0.02/-0.51%
|
3.95
|
3.95
|
3.87
|
3.91
|
3.90
|
3.91
|
311,200
|
|
|
6/17/2026
|
-0.02/-0.51%
|
3.95
|
3.97
|
3.92
|
3.93
|
3.94
|
3.93
|
253,600
|
|
|
6/16/2026
|
+0.07/+1.80%
|
3.89
|
3.97
|
3.88
|
3.95
|
3.91
|
3.95
|
324,300
|
|
|
6/15/2026
|
-0.01/-0.26%
|
3.90
|
3.94
|
3.88
|
3.88
|
3.90
|
3.88
|
229,800
|
|
|
6/12/2026
|
0.00 / 0.00%
|
3.91
|
3.94
|
3.86
|
3.89
|
3.89
|
3.89
|
453,100
|
|
|
6/11/2026
|
-0.03/-0.77%
|
3.87
|
3.95
|
3.86
|
3.89
|
3.89
|
3.89
|
420,700
|
|
|
6/10/2026
|
+0.11/+2.89%
|
3.85
|
4.00
|
3.83
|
3.92
|
3.93
|
3.92
|
848,000
|
|
|
6/9/2026
|
0.00 / 0.00%
|
3.81
|
3.86
|
3.76
|
3.81
|
3.80
|
3.81
|
349,900
|
|
|
6/8/2026
|
-0.07/-1.80%
|
3.88
|
3.90
|
3.75
|
3.81
|
3.81
|
3.81
|
3,023,200
|
|
|
6/5/2026
|
+0.01/+0.26%
|
3.86
|
3.93
|
3.80
|
3.88
|
3.87
|
3.88
|
439,000
|
|
|
6/4/2026
|
-0.13/-3.25%
|
4.00
|
4.00
|
3.85
|
3.87
|
3.89
|
3.87
|
407,300
|
|
|
6/3/2026
|
-0.09/-2.20%
|
4.13
|
4.13
|
3.90
|
4.00
|
3.96
|
4.00
|
616,300
|
|
|
6/2/2026
|
-0.02/-0.49%
|
4.22
|
4.27
|
4.09
|
4.09
|
4.17
|
4.09
|
1,034,400
|
|
|
6/1/2026
|
+0.26/+6.75%
|
3.88
|
4.11
|
3.86
|
4.11
|
4.01
|
4.11
|
767,400
|
|
|