|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/26/2026
|
+0.05/+0.51%
|
9.87
|
10.00
|
9.49
|
9.95
|
9.76
|
9.95
|
1,843,400
|
|
|
5/25/2026
|
-0.10/-1.00%
|
9.90
|
9.90
|
9.50
|
9.90
|
9.73
|
9.90
|
58,300
|
|
|
5/22/2026
|
0.00 / 0.00%
|
10.00
|
10.25
|
9.50
|
10.00
|
9.73
|
10.00
|
85,900
|
|
|
5/21/2026
|
+0.10/+1.01%
|
9.99
|
10.25
|
9.36
|
10.00
|
9.57
|
10.00
|
314,200
|
|
|
5/20/2026
|
-0.10/-1.00%
|
10.30
|
10.30
|
9.50
|
9.90
|
9.79
|
9.90
|
44,200
|
|
|
5/19/2026
|
-0.40/-3.85%
|
10.30
|
10.35
|
9.95
|
10.00
|
10.02
|
10.00
|
152,900
|
|
|
5/18/2026
|
-0.15/-1.42%
|
10.60
|
10.60
|
9.99
|
10.40
|
10.11
|
10.40
|
2,401,200
|
|
|
5/15/2026
|
0.00 / 0.00%
|
10.55
|
10.55
|
10.45
|
10.55
|
10.51
|
10.55
|
33,100
|
|
|
5/14/2026
|
+0.10/+0.96%
|
10.30
|
10.55
|
10.30
|
10.55
|
10.44
|
10.55
|
53,100
|
|
|
5/13/2026
|
0.00 / 0.00%
|
10.40
|
10.60
|
10.10
|
10.45
|
10.50
|
10.45
|
64,000
|
|
|
5/12/2026
|
+0.40/+3.98%
|
10.05
|
10.50
|
9.55
|
10.45
|
9.80
|
10.45
|
97,400
|
|
|
5/11/2026
|
-0.35/-3.37%
|
10.40
|
10.45
|
10.00
|
10.05
|
10.22
|
10.05
|
61,600
|
|
|
5/8/2026
|
-0.05/-0.48%
|
10.45
|
10.50
|
10.20
|
10.40
|
10.35
|
10.40
|
62,200
|
|
|
5/7/2026
|
+0.05/+0.48%
|
10.40
|
10.50
|
10.40
|
10.45
|
10.44
|
10.45
|
277,600
|
|
|
5/6/2026
|
-0.15/-1.42%
|
10.55
|
10.60
|
10.30
|
10.40
|
10.51
|
10.40
|
90,100
|
|
|
5/5/2026
|
0.00 / 0.00%
|
10.50
|
10.65
|
10.40
|
10.55
|
10.54
|
10.55
|
94,600
|
|
|
5/4/2026
|
+0.05/+0.48%
|
10.50
|
10.60
|
10.50
|
10.55
|
10.51
|
10.55
|
50,700
|
|
|
4/29/2026
|
-0.10/-0.94%
|
10.55
|
10.55
|
10.45
|
10.50
|
10.52
|
10.50
|
130,000
|
|
|
4/28/2026
|
-0.05/-0.47%
|
10.60
|
10.60
|
10.40
|
10.60
|
10.47
|
10.60
|
120,100
|
|
|
4/24/2026
|
+0.15/+1.43%
|
10.40
|
10.65
|
10.15
|
10.65
|
10.47
|
10.65
|
136,200
|
|
|