|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/26/2026
|
+0.03/+0.52%
|
5.79
|
5.79
|
5.74
|
5.77
|
5.76
|
5.77
|
177,400
|
|
|
5/25/2026
|
-0.01/-0.17%
|
5.81
|
5.82
|
5.74
|
5.74
|
5.79
|
5.74
|
168,500
|
|
|
5/22/2026
|
-0.06/-1.03%
|
5.82
|
5.82
|
5.53
|
5.75
|
5.72
|
5.75
|
195,100
|
|
|
5/21/2026
|
+0.06/+1.04%
|
5.75
|
5.83
|
5.74
|
5.81
|
5.79
|
5.81
|
300,900
|
|
|
5/20/2026
|
-0.15/-2.54%
|
5.90
|
5.96
|
5.49
|
5.75
|
5.78
|
5.75
|
542,600
|
|
|
5/19/2026
|
-0.04/-0.67%
|
5.95
|
6.00
|
5.86
|
5.90
|
5.91
|
5.90
|
310,100
|
|
|
5/18/2026
|
+0.03/+0.51%
|
5.94
|
6.03
|
5.90
|
5.94
|
5.92
|
5.94
|
287,500
|
|
|
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
|
|
|