|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/27/2026
|
-0.05/-0.48%
|
10.35
|
10.40
|
10.30
|
10.35
|
10.35
|
10.35
|
4,400
|
|
|
5/26/2026
|
+0.10/+0.97%
|
10.30
|
10.40
|
10.25
|
10.40
|
10.32
|
10.40
|
17,400
|
|
|
5/25/2026
|
-0.20/-1.90%
|
10.40
|
10.45
|
10.30
|
10.30
|
10.33
|
10.30
|
6,100
|
|
|
5/22/2026
|
+0.15/+1.45%
|
10.30
|
10.50
|
10.30
|
10.50
|
10.36
|
10.50
|
11,600
|
|
|
5/21/2026
|
+0.05/+0.49%
|
10.20
|
10.45
|
10.20
|
10.35
|
10.33
|
10.35
|
11,500
|
|
|
5/20/2026
|
-0.05/-0.48%
|
10.50
|
10.50
|
10.15
|
10.30
|
10.23
|
10.30
|
57,200
|
|
|
5/19/2026
|
-0.20/-1.90%
|
10.55
|
10.55
|
10.35
|
10.35
|
10.37
|
10.35
|
19,500
|
|
|
5/18/2026
|
+0.10/+0.96%
|
10.45
|
10.55
|
10.40
|
10.55
|
10.51
|
10.55
|
49,900
|
|
|
5/15/2026
|
+0.10/+0.97%
|
10.45
|
10.45
|
10.35
|
10.45
|
10.44
|
10.45
|
37,000
|
|
|
5/14/2026
|
-0.10/-0.96%
|
10.45
|
10.45
|
10.35
|
10.35
|
10.37
|
10.35
|
30,200
|
|
|
5/13/2026
|
+0.05/+0.48%
|
10.40
|
10.45
|
10.35
|
10.45
|
10.37
|
10.45
|
12,400
|
|
|
5/12/2026
|
-0.05/-0.48%
|
10.45
|
10.50
|
10.30
|
10.40
|
10.35
|
10.40
|
21,200
|
|
|
5/11/2026
|
-0.15/-1.42%
|
10.50
|
10.60
|
10.30
|
10.45
|
10.38
|
10.45
|
36,300
|
|
|
5/8/2026
|
0.00 / 0.00%
|
10.55
|
10.65
|
10.55
|
10.60
|
10.59
|
10.60
|
19,400
|
|
|
5/7/2026
|
0.00 / 0.00%
|
10.50
|
10.60
|
10.45
|
10.60
|
10.56
|
10.60
|
56,500
|
|
|
5/6/2026
|
+0.10/+0.95%
|
10.35
|
10.60
|
10.35
|
10.60
|
10.55
|
10.60
|
23,300
|
|
|
5/5/2026
|
-0.15/-1.41%
|
10.55
|
10.65
|
10.40
|
10.50
|
10.46
|
10.50
|
46,700
|
|
|
5/4/2026
|
+0.15/+1.43%
|
10.45
|
10.85
|
10.45
|
10.65
|
10.68
|
10.65
|
60,700
|
|
|
4/29/2026
|
+0.40/+3.96%
|
10.15
|
10.60
|
10.05
|
10.50
|
10.38
|
10.50
|
109,000
|
|
|
4/28/2026
|
-0.10/-0.98%
|
10.05
|
10.20
|
10.00
|
10.10
|
10.12
|
10.10
|
16,900
|
|
|