|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/3/2026
|
-0.30/-2.63%
|
11.25
|
11.30
|
11.10
|
11.10
|
11.11
|
11.10
|
24,200
|
|
|
6/2/2026
|
+0.30/+2.70%
|
11.00
|
11.45
|
11.00
|
11.40
|
11.33
|
11.40
|
1,700
|
|
|
6/1/2026
|
-0.55/-4.72%
|
11.00
|
11.15
|
11.00
|
11.10
|
11.03
|
11.10
|
10,200
|
|
|
5/29/2026
|
-0.20/-1.69%
|
11.85
|
11.85
|
11.65
|
11.65
|
11.70
|
11.65
|
9,300
|
|
|
5/28/2026
|
+0.05/+0.42%
|
12.00
|
12.00
|
11.75
|
11.85
|
11.86
|
11.85
|
16,800
|
|
|
5/27/2026
|
-0.10/-0.84%
|
12.00
|
12.40
|
11.80
|
11.80
|
12.03
|
11.80
|
16,300
|
|
|
5/26/2026
|
+0.05/+0.42%
|
11.70
|
11.95
|
11.50
|
11.90
|
11.63
|
11.90
|
14,000
|
|
|
5/25/2026
|
-0.80/-6.32%
|
11.80
|
12.55
|
11.80
|
11.85
|
11.86
|
11.85
|
76,300
|
|
|
5/22/2026
|
-0.90/-6.64%
|
12.65
|
12.65
|
12.65
|
12.65
|
12.65
|
12.65
|
42,700
|
|
|
5/21/2026
|
+0.50/+3.12%
|
16.40
|
16.70
|
15.00
|
16.55
|
15.78
|
13.55
|
192,200
|
|
|
5/20/2026
|
-1.10/-6.41%
|
17.60
|
17.75
|
15.95
|
16.05
|
16.81
|
13.14
|
40,200
|
|
|
5/19/2026
|
+1.10/+6.85%
|
17.15
|
17.15
|
16.95
|
17.15
|
17.12
|
14.04
|
178,400
|
|
|
5/18/2026
|
+1.05/+7.00%
|
15.70
|
16.05
|
15.40
|
16.05
|
15.76
|
13.14
|
299,400
|
|
|
5/15/2026
|
-0.10/-0.66%
|
15.10
|
15.20
|
14.95
|
15.00
|
15.00
|
12.28
|
49,100
|
|
|
5/14/2026
|
-0.10/-0.66%
|
14.50
|
15.15
|
14.50
|
15.10
|
14.84
|
12.36
|
31,600
|
|
|
5/13/2026
|
-0.25/-1.62%
|
15.45
|
15.45
|
14.75
|
15.20
|
15.03
|
12.44
|
29,900
|
|
|
5/12/2026
|
-0.20/-1.28%
|
15.70
|
15.70
|
15.30
|
15.45
|
15.46
|
12.65
|
77,700
|
|
|
5/11/2026
|
+0.15/+0.97%
|
15.60
|
16.00
|
15.50
|
15.65
|
15.69
|
12.81
|
48,800
|
|
|
5/8/2026
|
0.00 / 0.00%
|
15.50
|
15.50
|
15.20
|
15.50
|
15.35
|
12.69
|
60,900
|
|
|
5/7/2026
|
+0.50/+3.33%
|
15.55
|
15.70
|
15.25
|
15.50
|
15.53
|
12.69
|
71,300
|
|
|