|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/27/2026
|
-0.20/-3.23%
|
6.20
|
6.20
|
6.00
|
6.00
|
6.08
|
6.00
|
2,887,900
|
|
|
5/26/2026
|
0.00 / 0.00%
|
6.20
|
6.30
|
6.10
|
6.20
|
6.16
|
6.20
|
223,200
|
|
|
5/25/2026
|
0.00 / 0.00%
|
6.20
|
6.30
|
6.10
|
6.20
|
6.12
|
6.20
|
571,700
|
|
|
5/22/2026
|
-0.10/-1.59%
|
6.30
|
6.30
|
6.20
|
6.20
|
6.21
|
6.20
|
261,900
|
|
|
5/21/2026
|
+0.10/+1.61%
|
6.20
|
6.30
|
6.20
|
6.30
|
6.20
|
6.30
|
542,900
|
|
|
5/20/2026
|
0.00 / 0.00%
|
6.30
|
6.40
|
6.10
|
6.20
|
6.21
|
6.20
|
669,800
|
|
|
5/19/2026
|
0.00 / 0.00%
|
6.20
|
6.30
|
6.10
|
6.20
|
6.22
|
6.20
|
1,018,700
|
|
|
5/18/2026
|
0.00 / 0.00%
|
6.20
|
6.50
|
6.10
|
6.20
|
6.24
|
6.20
|
477,600
|
|
|
5/15/2026
|
0.00 / 0.00%
|
6.30
|
6.30
|
6.10
|
6.20
|
6.16
|
6.20
|
676,800
|
|
|
5/14/2026
|
-0.10/-1.59%
|
6.30
|
6.40
|
6.20
|
6.20
|
6.26
|
6.20
|
765,200
|
|
|
5/13/2026
|
-0.10/-1.56%
|
6.40
|
6.50
|
6.30
|
6.30
|
6.35
|
6.30
|
264,200
|
|
|
5/12/2026
|
0.00 / 0.00%
|
6.40
|
7.00
|
6.30
|
6.40
|
6.52
|
6.40
|
1,049,200
|
|
|
5/11/2026
|
-0.20/-3.03%
|
6.60
|
6.70
|
6.40
|
6.40
|
6.52
|
6.40
|
883,100
|
|
|
5/8/2026
|
-0.20/-2.94%
|
6.80
|
6.90
|
6.60
|
6.60
|
6.71
|
6.60
|
933,400
|
|
|
5/7/2026
|
0.00 / 0.00%
|
6.80
|
6.90
|
6.70
|
6.80
|
6.79
|
6.80
|
1,039,100
|
|
|
5/6/2026
|
0.00 / 0.00%
|
6.80
|
6.90
|
6.70
|
6.80
|
6.80
|
6.80
|
857,200
|
|
|
5/5/2026
|
-0.10/-1.45%
|
6.90
|
7.00
|
6.80
|
6.80
|
6.87
|
6.80
|
2,131,300
|
|
|
5/4/2026
|
+0.30/+4.55%
|
6.70
|
7.10
|
6.60
|
6.90
|
6.82
|
6.90
|
1,767,000
|
|
|
4/29/2026
|
-0.10/-1.49%
|
6.60
|
6.70
|
6.50
|
6.60
|
6.60
|
6.60
|
714,600
|
|
|
4/28/2026
|
-0.10/-1.47%
|
6.80
|
6.80
|
6.50
|
6.70
|
6.68
|
6.70
|
1,706,000
|
|
|