|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/27/2026
|
-0.08/-1.04%
|
7.60
|
7.75
|
7.56
|
7.60
|
7.60
|
7.60
|
68,000
|
|
|
5/26/2026
|
+0.13/+1.72%
|
7.55
|
7.72
|
7.54
|
7.68
|
7.68
|
7.68
|
67,707
|
|
|
5/25/2026
|
+0.12/+1.62%
|
7.46
|
7.78
|
7.46
|
7.55
|
7.62
|
7.55
|
41,400
|
|
|
5/22/2026
|
-0.19/-2.49%
|
7.62
|
7.86
|
7.43
|
7.43
|
7.52
|
7.43
|
103,700
|
|
|
5/21/2026
|
+0.10/+1.33%
|
7.57
|
7.89
|
7.52
|
7.62
|
7.62
|
7.62
|
158,500
|
|
|
5/20/2026
|
-0.53/-6.58%
|
8.05
|
8.05
|
7.52
|
7.52
|
7.78
|
7.52
|
242,203
|
|
|
5/19/2026
|
0.00 / 0.00%
|
8.04
|
8.25
|
8.04
|
8.05
|
8.14
|
8.05
|
120,900
|
|
|
5/18/2026
|
-0.15/-1.83%
|
8.25
|
8.30
|
8.04
|
8.05
|
8.17
|
8.05
|
167,700
|
|
|
5/15/2026
|
+0.19/+2.37%
|
8.10
|
8.22
|
8.00
|
8.20
|
8.09
|
8.20
|
155,800
|
|
|
5/14/2026
|
-0.03/-0.37%
|
8.00
|
8.06
|
7.94
|
8.01
|
8.00
|
8.01
|
69,300
|
|
|
5/13/2026
|
-0.01/-0.12%
|
8.05
|
8.07
|
8.00
|
8.04
|
8.05
|
8.04
|
51,500
|
|
|
5/12/2026
|
+0.11/+1.39%
|
8.00
|
8.19
|
7.94
|
8.05
|
8.06
|
8.05
|
138,900
|
|
|
5/11/2026
|
-0.06/-0.75%
|
8.00
|
8.03
|
7.85
|
7.94
|
7.94
|
7.94
|
133,700
|
|
|
5/8/2026
|
-0.11/-1.36%
|
8.20
|
8.20
|
7.93
|
8.00
|
8.03
|
8.00
|
160,300
|
|
|
5/7/2026
|
-0.05/-0.61%
|
8.18
|
8.19
|
8.10
|
8.11
|
8.15
|
8.11
|
176,100
|
|
|
5/6/2026
|
-0.04/-0.49%
|
8.34
|
8.34
|
8.01
|
8.16
|
8.17
|
8.16
|
161,500
|
|
|
5/5/2026
|
+0.08/+0.99%
|
7.76
|
8.30
|
7.76
|
8.20
|
8.16
|
8.20
|
274,300
|
|
|
5/4/2026
|
-0.59/-6.77%
|
8.69
|
8.69
|
8.12
|
8.12
|
8.27
|
8.12
|
529,200
|
|
|
4/29/2026
|
+0.21/+2.47%
|
8.80
|
8.80
|
8.56
|
8.71
|
8.70
|
8.71
|
409,900
|
|
|
4/28/2026
|
+0.50/+6.25%
|
8.00
|
8.50
|
8.00
|
8.50
|
8.37
|
8.50
|
574,800
|
|
|