|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/27/2026
|
-0.20/-1.87%
|
10.60
|
10.70
|
10.50
|
10.50
|
10.58
|
10.50
|
63,600
|
|
|
5/26/2026
|
-0.10/-0.93%
|
10.60
|
10.90
|
10.60
|
10.70
|
10.70
|
10.70
|
137,800
|
|
|
5/25/2026
|
0.00 / 0.00%
|
10.60
|
11.00
|
10.60
|
10.80
|
10.80
|
10.80
|
25,900
|
|
|
5/22/2026
|
-0.20/-1.82%
|
11.00
|
11.10
|
10.70
|
10.80
|
10.80
|
10.80
|
102,000
|
|
|
5/21/2026
|
-0.20/-1.79%
|
11.20
|
11.30
|
10.90
|
11.00
|
11.00
|
11.00
|
21,400
|
|
|
5/20/2026
|
+0.40/+3.70%
|
10.90
|
11.50
|
10.80
|
11.20
|
11.20
|
11.20
|
374,900
|
|
|
5/19/2026
|
0.00 / 0.00%
|
10.90
|
10.90
|
10.60
|
10.90
|
10.80
|
10.90
|
86,400
|
|
|
5/18/2026
|
0.00 / 0.00%
|
10.80
|
11.10
|
10.80
|
10.90
|
10.90
|
10.90
|
69,600
|
|
|
5/15/2026
|
0.00 / 0.00%
|
11.20
|
11.20
|
10.80
|
11.00
|
10.90
|
11.00
|
46,200
|
|
|
5/14/2026
|
+0.10/+0.90%
|
11.20
|
11.20
|
10.90
|
11.20
|
11.00
|
11.20
|
99,700
|
|
|
5/13/2026
|
+0.20/+1.82%
|
11.30
|
11.30
|
10.90
|
11.20
|
11.10
|
11.20
|
47,100
|
|
|
5/12/2026
|
0.00 / 0.00%
|
10.90
|
11.30
|
10.90
|
11.10
|
11.00
|
11.10
|
96,600
|
|
|
5/11/2026
|
0.00 / 0.00%
|
11.20
|
11.30
|
10.80
|
11.00
|
11.10
|
11.00
|
63,100
|
|
|
5/8/2026
|
+0.30/+2.78%
|
10.90
|
11.20
|
10.80
|
11.10
|
11.00
|
11.10
|
78,600
|
|
|
5/7/2026
|
+0.10/+0.93%
|
10.50
|
11.00
|
10.50
|
10.90
|
10.80
|
10.90
|
196,500
|
|
|
5/6/2026
|
-0.30/-2.70%
|
11.30
|
11.30
|
10.40
|
10.80
|
10.80
|
10.80
|
377,100
|
|
|
5/5/2026
|
-0.20/-1.77%
|
11.30
|
11.30
|
10.90
|
11.10
|
11.10
|
11.10
|
123,800
|
|
|
5/4/2026
|
-0.10/-0.88%
|
11.30
|
11.50
|
11.10
|
11.20
|
11.30
|
11.20
|
87,700
|
|
|
4/29/2026
|
-0.10/-0.88%
|
11.40
|
11.40
|
11.10
|
11.30
|
11.30
|
11.30
|
132,800
|
|
|
4/28/2026
|
+0.10/+0.88%
|
11.50
|
11.50
|
11.30
|
11.50
|
11.40
|
11.50
|
30,400
|
|
|