|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/22/2026
|
-0.07/-1.07%
|
6.50
|
6.55
|
6.46
|
6.48
|
6.50
|
6.48
|
56,700
|
|
|
5/21/2026
|
0.00 / 0.00%
|
6.55
|
6.55
|
6.48
|
6.55
|
6.50
|
6.55
|
115,200
|
|
|
5/20/2026
|
-0.03/-0.46%
|
6.61
|
6.70
|
6.46
|
6.55
|
6.55
|
6.55
|
136,900
|
|
|
5/19/2026
|
-0.07/-1.05%
|
6.68
|
6.68
|
6.56
|
6.58
|
6.59
|
6.58
|
24,500
|
|
|
5/18/2026
|
+0.03/+0.45%
|
6.73
|
6.73
|
6.50
|
6.65
|
6.57
|
6.65
|
79,300
|
|
|
5/15/2026
|
0.00 / 0.00%
|
6.50
|
6.70
|
6.50
|
6.62
|
6.64
|
6.62
|
44,900
|
|
|
5/14/2026
|
-0.03/-0.45%
|
6.68
|
6.68
|
6.60
|
6.62
|
6.64
|
6.62
|
50,200
|
|
|
5/13/2026
|
+0.01/+0.15%
|
6.46
|
6.76
|
6.46
|
6.65
|
6.57
|
6.65
|
11,142,800
|
|
|
5/12/2026
|
+0.09/+1.37%
|
6.55
|
6.70
|
6.55
|
6.64
|
6.64
|
6.64
|
22,100
|
|
|
5/11/2026
|
-0.10/-1.50%
|
6.65
|
6.66
|
6.55
|
6.55
|
6.62
|
6.55
|
3,103,900
|
|
|
5/8/2026
|
-0.03/-0.45%
|
6.68
|
6.68
|
6.64
|
6.65
|
6.65
|
6.65
|
48,000
|
|
|
5/7/2026
|
-0.03/-0.45%
|
6.64
|
6.71
|
6.64
|
6.68
|
6.68
|
6.68
|
63,900
|
|
|
5/6/2026
|
0.00 / 0.00%
|
6.71
|
6.72
|
6.63
|
6.71
|
6.68
|
6.71
|
126,600
|
|
|
5/5/2026
|
-0.05/-0.74%
|
6.72
|
6.76
|
6.70
|
6.71
|
6.72
|
6.71
|
72,700
|
|
|
5/4/2026
|
0.00 / 0.00%
|
6.76
|
6.85
|
6.74
|
6.76
|
6.77
|
6.76
|
1,980,700
|
|
|
4/29/2026
|
-0.01/-0.15%
|
6.77
|
6.85
|
6.71
|
6.76
|
6.77
|
6.76
|
90,800
|
|
|
4/28/2026
|
-0.04/-0.59%
|
6.80
|
6.97
|
6.76
|
6.77
|
6.78
|
6.77
|
73,600
|
|
|
4/24/2026
|
-0.02/-0.29%
|
6.81
|
6.94
|
6.75
|
6.81
|
6.81
|
6.81
|
58,200
|
|
|
4/23/2026
|
0.00 / 0.00%
|
6.83
|
6.88
|
6.81
|
6.83
|
6.84
|
6.83
|
71,500
|
|
|
4/22/2026
|
+0.01/+0.15%
|
6.82
|
6.88
|
6.79
|
6.83
|
6.81
|
6.83
|
61,500
|
|
|