|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/9/2026
|
+0.02/+0.54%
|
3.73
|
3.79
|
3.72
|
3.75
|
3.75
|
3.75
|
73,200
|
|
|
6/8/2026
|
-0.06/-1.58%
|
3.86
|
3.86
|
3.73
|
3.73
|
3.77
|
3.73
|
57,100
|
|
|
6/5/2026
|
+0.03/+0.80%
|
3.75
|
3.86
|
3.75
|
3.79
|
3.80
|
3.79
|
64,100
|
|
|
6/4/2026
|
-0.22/-5.53%
|
3.80
|
3.96
|
3.75
|
3.76
|
3.81
|
3.76
|
130,200
|
|
|
6/3/2026
|
0.00 / 0.00%
|
4.21
|
4.21
|
3.76
|
3.98
|
3.99
|
3.98
|
420,700
|
|
|
6/2/2026
|
+0.26/+6.99%
|
3.82
|
3.98
|
3.82
|
3.98
|
3.95
|
3.98
|
179,000
|
|
|
6/1/2026
|
+0.12/+3.33%
|
3.60
|
3.75
|
3.53
|
3.72
|
3.60
|
3.72
|
240,200
|
|
|
5/29/2026
|
-0.08/-2.17%
|
3.69
|
3.69
|
3.60
|
3.60
|
3.63
|
3.60
|
1,050,100
|
|
|
5/28/2026
|
-0.02/-0.54%
|
3.69
|
3.71
|
3.66
|
3.68
|
3.69
|
3.68
|
151,900
|
|
|
5/27/2026
|
-0.01/-0.27%
|
3.69
|
3.73
|
3.69
|
3.70
|
3.70
|
3.70
|
63,400
|
|
|
5/26/2026
|
-0.02/-0.54%
|
3.74
|
3.76
|
3.70
|
3.71
|
3.73
|
3.71
|
123,300
|
|
|
5/25/2026
|
-0.05/-1.32%
|
3.81
|
3.81
|
3.73
|
3.73
|
3.77
|
3.73
|
5,833,500
|
|
|
5/22/2026
|
-0.02/-0.53%
|
3.80
|
3.84
|
3.78
|
3.78
|
3.80
|
3.78
|
75,200
|
|
|
5/21/2026
|
0.00 / 0.00%
|
3.81
|
3.89
|
3.79
|
3.80
|
3.81
|
3.80
|
85,300
|
|
|
5/20/2026
|
-0.10/-2.56%
|
3.80
|
3.87
|
3.78
|
3.80
|
3.82
|
3.80
|
169,400
|
|
|
5/19/2026
|
0.00 / 0.00%
|
3.94
|
3.94
|
3.86
|
3.90
|
3.89
|
3.90
|
73,500
|
|
|
5/18/2026
|
0.00 / 0.00%
|
3.90
|
3.96
|
3.88
|
3.90
|
3.91
|
3.90
|
51,800
|
|
|
5/15/2026
|
0.00 / 0.00%
|
3.99
|
4.00
|
3.86
|
3.90
|
3.91
|
3.90
|
203,300
|
|
|
5/14/2026
|
-0.10/-2.50%
|
3.88
|
4.05
|
3.88
|
3.90
|
3.93
|
3.90
|
109,600
|
|
|
5/13/2026
|
+0.08/+2.04%
|
3.94
|
4.05
|
3.94
|
4.00
|
3.99
|
4.00
|
5,700,000
|
|
|