|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/27/2026
|
-0.04/-0.94%
|
4.26
|
4.55
|
4.11
|
4.22
|
4.50
|
4.22
|
27,300
|
|
|
5/26/2026
|
-0.11/-2.52%
|
4.12
|
4.65
|
4.12
|
4.26
|
4.44
|
4.26
|
27,100
|
|
|
5/25/2026
|
0.00 / 0.00%
|
4.59
|
4.67
|
4.19
|
4.37
|
4.61
|
4.37
|
75,400
|
|
|
5/22/2026
|
0.00 / 0.00%
|
4.32
|
4.37
|
4.16
|
4.37
|
4.22
|
4.37
|
2,500
|
|
|
5/21/2026
|
+0.02/+0.46%
|
4.35
|
4.37
|
4.09
|
4.37
|
4.29
|
4.37
|
19,400
|
|
|
5/20/2026
|
+0.25/+6.10%
|
4.10
|
4.38
|
3.99
|
4.35
|
4.25
|
4.35
|
94,200
|
|
|
5/19/2026
|
0.00 / 0.00%
|
4.10
|
4.17
|
3.90
|
4.10
|
4.03
|
4.10
|
75,000
|
|
|
5/18/2026
|
+0.20/+5.13%
|
3.90
|
4.10
|
3.90
|
4.10
|
4.02
|
4.10
|
18,900
|
|
|
5/15/2026
|
+0.15/+4.00%
|
3.75
|
4.01
|
3.60
|
3.90
|
3.96
|
3.90
|
33,400
|
|
|
5/14/2026
|
+0.17/+4.75%
|
3.50
|
3.83
|
3.50
|
3.75
|
3.80
|
3.75
|
15,800
|
|
|
5/13/2026
|
0.00 / 0.00%
|
3.58
|
3.58
|
3.58
|
3.58
|
3.58
|
3.58
|
1,100
|
|
|
5/12/2026
|
+0.03/+0.85%
|
3.51
|
3.58
|
3.50
|
3.58
|
3.52
|
3.58
|
2,700
|
|
|
5/11/2026
|
-0.07/-1.93%
|
3.62
|
3.62
|
3.50
|
3.55
|
3.53
|
3.55
|
15,600
|
|
|
5/8/2026
|
+0.17/+4.93%
|
3.50
|
3.69
|
3.37
|
3.62
|
3.62
|
3.62
|
26,700
|
|
|
5/7/2026
|
+0.08/+2.37%
|
3.40
|
3.45
|
3.40
|
3.45
|
3.42
|
3.45
|
500
|
|
|
5/6/2026
|
-0.03/-0.88%
|
3.35
|
3.37
|
3.35
|
3.37
|
3.37
|
3.37
|
4,600
|
|
|
5/5/2026
|
+0.05/+1.49%
|
3.22
|
3.55
|
3.20
|
3.40
|
3.46
|
3.40
|
18,500
|
|
|
5/4/2026
|
+0.01/+0.30%
|
3.34
|
3.35
|
3.34
|
3.35
|
3.34
|
3.35
|
300
|
|
|
4/29/2026
|
0.00 / 0.00%
|
3.34
|
3.34
|
3.34
|
3.34
|
3.34
|
3.34
|
0
|
|
|
4/28/2026
|
-0.02/-0.60%
|
3.19
|
3.45
|
3.19
|
3.34
|
3.36
|
3.34
|
11,900
|
|
|