|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/26/2026
|
-0.13/-4.05%
|
3.18
|
3.18
|
3.04
|
3.08
|
3.07
|
3.08
|
874,300
|
|
|
5/25/2026
|
-0.04/-1.23%
|
3.25
|
3.29
|
3.04
|
3.21
|
3.13
|
3.21
|
1,228,300
|
|
|
5/22/2026
|
+0.06/+1.88%
|
3.35
|
3.39
|
3.12
|
3.25
|
3.28
|
3.25
|
1,534,700
|
|
|
5/21/2026
|
+0.20/+6.69%
|
3.19
|
3.19
|
3.10
|
3.19
|
3.18
|
3.19
|
1,990,700
|
|
|
5/20/2026
|
+0.19/+6.79%
|
2.82
|
2.99
|
2.82
|
2.99
|
2.93
|
2.99
|
1,488,400
|
|
|
5/19/2026
|
-0.02/-0.71%
|
2.82
|
2.84
|
2.77
|
2.80
|
2.80
|
2.80
|
172,800
|
|
|
5/18/2026
|
+0.03/+1.08%
|
2.83
|
2.83
|
2.78
|
2.82
|
2.80
|
2.82
|
223,600
|
|
|
5/15/2026
|
-0.11/-3.79%
|
2.87
|
2.88
|
2.79
|
2.79
|
2.82
|
2.79
|
1,002,300
|
|
|
5/14/2026
|
-0.02/-0.68%
|
2.92
|
2.97
|
2.89
|
2.90
|
2.91
|
2.90
|
348,400
|
|
|
5/13/2026
|
+0.01/+0.34%
|
2.95
|
2.96
|
2.91
|
2.92
|
2.93
|
2.92
|
163,300
|
|
|
5/12/2026
|
-0.03/-1.02%
|
2.94
|
2.97
|
2.90
|
2.91
|
2.93
|
2.91
|
140,000
|
|
|
5/11/2026
|
-0.07/-2.33%
|
3.04
|
3.04
|
2.94
|
2.94
|
2.97
|
2.94
|
200,100
|
|
|
5/8/2026
|
-0.04/-1.31%
|
3.05
|
3.05
|
2.99
|
3.01
|
3.00
|
3.01
|
253,100
|
|
|
5/7/2026
|
+0.04/+1.33%
|
3.04
|
3.08
|
3.01
|
3.05
|
3.04
|
3.05
|
266,200
|
|
|
5/6/2026
|
-0.04/-1.31%
|
3.01
|
3.05
|
3.01
|
3.01
|
3.03
|
3.01
|
170,100
|
|
|
5/5/2026
|
+0.05/+1.67%
|
3.01
|
3.05
|
2.99
|
3.05
|
3.03
|
3.05
|
207,500
|
|
|
5/4/2026
|
0.00 / 0.00%
|
2.99
|
3.03
|
2.98
|
3.00
|
3.00
|
3.00
|
1,232,700
|
|
|
4/29/2026
|
+0.02/+0.67%
|
3.03
|
3.03
|
2.95
|
3.00
|
2.98
|
3.00
|
131,500
|
|
|
4/28/2026
|
-0.10/-3.25%
|
3.05
|
3.10
|
2.98
|
2.98
|
3.03
|
2.98
|
302,300
|
|
|
4/24/2026
|
-0.17/-5.23%
|
3.24
|
3.24
|
3.05
|
3.08
|
3.12
|
3.08
|
599,000
|
|
|