|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/15/2026
|
-0.18/-2.96%
|
6.10
|
6.12
|
5.91
|
5.91
|
5.98
|
5.91
|
540,900
|
|
|
5/14/2026
|
+0.09/+1.50%
|
6.01
|
6.16
|
6.01
|
6.09
|
6.10
|
6.09
|
380,600
|
|
|
5/13/2026
|
+0.08/+1.35%
|
5.95
|
6.03
|
5.90
|
6.00
|
5.95
|
6.00
|
1,231,800
|
|
|
5/12/2026
|
-0.36/-5.73%
|
6.27
|
6.33
|
5.92
|
5.92
|
6.07
|
5.92
|
533,700
|
|
|
5/11/2026
|
+0.01/+0.16%
|
6.27
|
6.34
|
6.25
|
6.28
|
6.29
|
6.28
|
248,500
|
|
|
5/8/2026
|
-0.15/-2.34%
|
6.41
|
6.45
|
6.27
|
6.27
|
6.32
|
6.27
|
817,600
|
|
|
5/7/2026
|
-0.03/-0.47%
|
6.42
|
6.47
|
6.40
|
6.42
|
6.42
|
6.42
|
433,600
|
|
|
5/6/2026
|
-0.04/-0.62%
|
6.50
|
6.50
|
6.40
|
6.45
|
6.43
|
6.45
|
570,600
|
|
|
5/5/2026
|
-0.01/-0.15%
|
6.45
|
6.58
|
6.40
|
6.49
|
6.51
|
6.49
|
555,100
|
|
|
5/4/2026
|
+0.11/+1.72%
|
6.41
|
6.70
|
6.40
|
6.50
|
6.50
|
6.50
|
1,068,700
|
|
|
4/29/2026
|
-0.06/-0.93%
|
6.45
|
6.49
|
6.38
|
6.39
|
6.41
|
6.39
|
493,300
|
|
|
4/28/2026
|
0.00 / 0.00%
|
6.50
|
6.56
|
6.40
|
6.45
|
6.45
|
6.45
|
992,800
|
|
|
4/24/2026
|
-0.05/-0.77%
|
6.50
|
6.56
|
6.41
|
6.45
|
6.45
|
6.45
|
290,700
|
|
|
4/23/2026
|
-0.10/-1.52%
|
6.60
|
6.63
|
6.30
|
6.50
|
6.53
|
6.50
|
366,900
|
|
|
4/22/2026
|
-0.06/-0.90%
|
6.69
|
6.69
|
6.59
|
6.60
|
6.62
|
6.60
|
319,500
|
|
|
4/21/2026
|
+0.01/+0.15%
|
6.65
|
6.70
|
6.65
|
6.66
|
6.66
|
6.66
|
276,700
|
|
|
4/20/2026
|
0.00 / 0.00%
|
6.67
|
6.72
|
6.64
|
6.65
|
6.66
|
6.65
|
517,800
|
|
|
4/17/2026
|
-0.01/-0.15%
|
6.66
|
6.70
|
6.61
|
6.65
|
6.64
|
6.65
|
417,200
|
|
|
4/16/2026
|
-0.05/-0.75%
|
6.76
|
6.76
|
6.61
|
6.66
|
6.67
|
6.66
|
436,400
|
|
|
4/15/2026
|
-0.06/-0.89%
|
6.77
|
6.84
|
6.69
|
6.71
|
6.73
|
6.71
|
282,200
|
|
|