|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/26/2026
|
+0.02/+0.20%
|
9.96
|
9.99
|
9.95
|
9.97
|
9.96
|
9.97
|
62,700
|
|
|
5/25/2026
|
+0.06/+0.61%
|
9.91
|
9.99
|
9.90
|
9.95
|
9.95
|
9.95
|
74,000
|
|
|
5/22/2026
|
0.00 / 0.00%
|
9.90
|
9.90
|
9.84
|
9.89
|
9.88
|
9.89
|
86,000
|
|
|
5/21/2026
|
+0.01/+0.10%
|
9.90
|
9.98
|
9.88
|
9.89
|
9.89
|
9.89
|
140,400
|
|
|
5/20/2026
|
-0.12/-1.20%
|
10.00
|
10.05
|
9.80
|
9.88
|
9.92
|
9.88
|
230,300
|
|
|
5/19/2026
|
-0.05/-0.50%
|
10.00
|
10.15
|
9.99
|
10.00
|
10.02
|
10.00
|
261,300
|
|
|
5/18/2026
|
-0.05/-0.50%
|
10.10
|
10.10
|
10.00
|
10.05
|
10.03
|
10.05
|
236,900
|
|
|
5/15/2026
|
-0.05/-0.49%
|
10.15
|
10.15
|
10.05
|
10.10
|
10.07
|
10.10
|
122,200
|
|
|
5/14/2026
|
+0.05/+0.50%
|
10.20
|
10.20
|
10.05
|
10.15
|
10.12
|
10.15
|
91,500
|
|
|
5/13/2026
|
0.00 / 0.00%
|
10.15
|
10.20
|
10.05
|
10.10
|
10.09
|
10.10
|
163,500
|
|
|
5/12/2026
|
0.00 / 0.00%
|
10.15
|
10.20
|
10.05
|
10.10
|
10.12
|
10.10
|
173,900
|
|
|
5/11/2026
|
-0.25/-2.42%
|
10.35
|
10.35
|
10.10
|
10.10
|
10.17
|
10.10
|
466,000
|
|
|
5/8/2026
|
0.00 / 0.00%
|
10.30
|
10.35
|
10.25
|
10.35
|
10.28
|
10.35
|
190,800
|
|
|
5/7/2026
|
0.00 / 0.00%
|
10.35
|
10.40
|
10.30
|
10.35
|
10.34
|
10.35
|
100,600
|
|
|
5/6/2026
|
+0.05/+0.49%
|
10.35
|
10.40
|
10.25
|
10.35
|
10.32
|
10.35
|
135,000
|
|
|
5/5/2026
|
-0.05/-0.48%
|
10.40
|
10.40
|
10.25
|
10.30
|
10.30
|
10.30
|
199,700
|
|
|
5/4/2026
|
+0.10/+0.98%
|
10.25
|
10.35
|
10.25
|
10.35
|
10.32
|
10.35
|
166,900
|
|
|
4/29/2026
|
+0.05/+0.49%
|
10.20
|
10.25
|
10.10
|
10.25
|
10.17
|
10.25
|
255,700
|
|
|
4/28/2026
|
-0.05/-0.49%
|
10.25
|
10.35
|
10.15
|
10.20
|
10.22
|
10.20
|
185,900
|
|
|
4/24/2026
|
-0.10/-0.97%
|
10.25
|
10.40
|
10.20
|
10.25
|
10.26
|
10.25
|
270,600
|
|
|