|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/27/2026
|
-0.25/-2.31%
|
10.65
|
10.80
|
10.50
|
10.55
|
10.61
|
10.55
|
179,600
|
|
|
5/26/2026
|
-0.05/-0.46%
|
10.75
|
10.80
|
10.70
|
10.80
|
10.76
|
10.80
|
69,800
|
|
|
5/25/2026
|
0.00 / 0.00%
|
10.65
|
10.85
|
10.65
|
10.85
|
10.75
|
10.85
|
79,000
|
|
|
5/22/2026
|
+0.05/+0.46%
|
10.80
|
10.90
|
10.60
|
10.85
|
10.67
|
10.85
|
670,200
|
|
|
5/21/2026
|
+0.05/+0.47%
|
10.70
|
10.80
|
10.65
|
10.80
|
10.73
|
10.80
|
16,100
|
|
|
5/20/2026
|
-0.15/-1.38%
|
10.90
|
10.90
|
10.50
|
10.75
|
10.68
|
10.75
|
75,900
|
|
|
5/19/2026
|
-0.05/-0.46%
|
10.95
|
10.95
|
10.80
|
10.90
|
10.84
|
10.90
|
27,200
|
|
|
5/18/2026
|
0.00 / 0.00%
|
10.85
|
10.95
|
10.85
|
10.95
|
10.91
|
10.95
|
34,100
|
|
|
5/15/2026
|
0.00 / 0.00%
|
10.95
|
10.95
|
10.80
|
10.95
|
10.90
|
10.95
|
153,100
|
|
|
5/14/2026
|
0.00 / 0.00%
|
10.90
|
10.95
|
10.85
|
10.95
|
10.94
|
10.95
|
67,900
|
|
|
5/13/2026
|
-0.05/-0.45%
|
10.85
|
11.00
|
10.85
|
10.95
|
10.91
|
10.95
|
50,500
|
|
|
5/12/2026
|
0.00 / 0.00%
|
10.90
|
11.00
|
10.80
|
11.00
|
10.90
|
11.00
|
36,600
|
|
|
5/11/2026
|
0.00 / 0.00%
|
11.00
|
11.00
|
10.90
|
11.00
|
10.92
|
11.00
|
82,900
|
|
|
5/8/2026
|
+0.10/+0.92%
|
11.00
|
11.00
|
10.80
|
11.00
|
10.91
|
11.00
|
64,000
|
|
|
5/7/2026
|
-0.15/-1.36%
|
11.05
|
11.05
|
10.90
|
10.90
|
10.90
|
10.90
|
481,300
|
|
|
5/6/2026
|
+0.05/+0.45%
|
11.00
|
11.05
|
10.90
|
11.05
|
10.98
|
11.05
|
117,900
|
|
|
5/5/2026
|
0.00 / 0.00%
|
10.95
|
11.05
|
10.85
|
11.00
|
10.94
|
11.00
|
91,100
|
|
|
5/4/2026
|
0.00 / 0.00%
|
10.95
|
11.00
|
10.90
|
11.00
|
10.98
|
11.00
|
19,900
|
|
|
4/29/2026
|
0.00 / 0.00%
|
11.00
|
11.05
|
10.90
|
11.00
|
11.00
|
11.00
|
105,900
|
|
|
4/28/2026
|
+0.05/+0.46%
|
10.95
|
11.10
|
10.95
|
11.00
|
11.01
|
11.00
|
153,100
|
|
|