|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/26/2026
|
0.00 / 0.00%
|
9.21
|
9.23
|
9.16
|
9.21
|
9.20
|
9.21
|
665,800
|
|
|
5/25/2026
|
0.00 / 0.00%
|
9.28
|
9.28
|
9.20
|
9.21
|
9.23
|
9.21
|
489,800
|
|
|
5/22/2026
|
-0.03/-0.32%
|
9.24
|
9.29
|
9.19
|
9.21
|
9.22
|
9.21
|
944,700
|
|
|
5/21/2026
|
-0.01/-0.11%
|
9.22
|
9.30
|
9.20
|
9.24
|
9.25
|
9.24
|
748,000
|
|
|
5/20/2026
|
-0.07/-0.75%
|
9.23
|
9.33
|
9.05
|
9.25
|
9.19
|
9.25
|
1,679,800
|
|
|
5/19/2026
|
+0.03/+0.32%
|
9.30
|
9.38
|
9.23
|
9.32
|
9.31
|
9.32
|
1,071,300
|
|
|
5/18/2026
|
-0.11/-1.17%
|
9.36
|
9.40
|
9.20
|
9.29
|
9.26
|
9.29
|
1,531,000
|
|
|
5/15/2026
|
-0.06/-0.63%
|
9.46
|
9.49
|
9.39
|
9.40
|
9.42
|
9.40
|
1,569,500
|
|
|
5/14/2026
|
-0.05/-0.53%
|
9.50
|
9.60
|
9.44
|
9.46
|
9.50
|
9.46
|
1,121,700
|
|
|
5/13/2026
|
-0.07/-0.73%
|
9.59
|
9.64
|
9.41
|
9.51
|
9.48
|
9.51
|
1,808,400
|
|
|
5/12/2026
|
+0.03/+0.31%
|
9.59
|
9.64
|
9.51
|
9.58
|
9.57
|
9.58
|
1,179,100
|
|
|
5/11/2026
|
-0.07/-0.73%
|
9.62
|
9.72
|
9.55
|
9.55
|
9.63
|
9.55
|
1,435,600
|
|
|
5/8/2026
|
-0.18/-1.84%
|
9.80
|
9.80
|
9.55
|
9.62
|
9.67
|
9.62
|
3,057,500
|
|
|
5/7/2026
|
-0.15/-1.51%
|
10.00
|
10.05
|
9.80
|
9.80
|
9.91
|
9.80
|
1,879,700
|
|
|
5/6/2026
|
+0.06/+0.61%
|
9.89
|
9.95
|
9.82
|
9.95
|
9.89
|
9.95
|
971,300
|
|
|
5/5/2026
|
-0.10/-1.00%
|
9.99
|
10.05
|
9.86
|
9.89
|
9.93
|
9.89
|
1,482,300
|
|
|
5/4/2026
|
+0.04/+0.40%
|
9.95
|
10.15
|
9.95
|
9.99
|
10.01
|
9.99
|
2,090,700
|
|
|
4/29/2026
|
0.00 / 0.00%
|
9.95
|
10.05
|
9.92
|
9.95
|
9.97
|
9.95
|
1,490,500
|
|
|
4/28/2026
|
-0.10/-1.00%
|
10.10
|
10.15
|
9.95
|
9.95
|
9.99
|
9.95
|
1,312,500
|
|
|
4/24/2026
|
-0.10/-0.99%
|
10.20
|
10.25
|
10.00
|
10.05
|
10.10
|
10.05
|
1,151,500
|
|
|