|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/27/2026
|
+0.02/+0.53%
|
3.78
|
3.83
|
3.78
|
3.82
|
3.80
|
3.82
|
58,800
|
|
|
5/26/2026
|
-0.04/-1.04%
|
3.86
|
3.87
|
3.79
|
3.80
|
3.82
|
3.80
|
59,400
|
|
|
5/25/2026
|
0.00 / 0.00%
|
3.85
|
3.85
|
3.80
|
3.84
|
3.82
|
3.84
|
30,500
|
|
|
5/22/2026
|
-0.08/-2.04%
|
3.92
|
3.95
|
3.80
|
3.84
|
3.85
|
3.84
|
114,300
|
|
|
5/21/2026
|
+0.07/+1.82%
|
4.04
|
4.04
|
3.88
|
3.92
|
3.94
|
3.92
|
282,600
|
|
|
5/20/2026
|
-0.07/-1.79%
|
3.91
|
3.91
|
3.79
|
3.85
|
3.83
|
3.85
|
121,100
|
|
|
5/19/2026
|
+0.03/+0.77%
|
3.88
|
3.94
|
3.83
|
3.92
|
3.86
|
3.92
|
111,200
|
|
|
5/18/2026
|
+0.02/+0.52%
|
3.87
|
3.94
|
3.80
|
3.89
|
3.89
|
3.89
|
105,600
|
|
|
5/15/2026
|
-0.09/-2.27%
|
3.93
|
3.96
|
3.87
|
3.87
|
3.91
|
3.87
|
101,500
|
|
|
5/14/2026
|
-0.03/-0.75%
|
3.95
|
4.00
|
3.93
|
3.96
|
3.95
|
3.96
|
74,600
|
|
|
5/13/2026
|
-0.01/-0.25%
|
4.00
|
4.09
|
3.95
|
3.99
|
3.97
|
3.99
|
110,900
|
|
|
5/12/2026
|
0.00 / 0.00%
|
4.00
|
4.07
|
3.98
|
4.00
|
4.00
|
4.00
|
57,100
|
|
|
5/11/2026
|
-0.11/-2.68%
|
4.12
|
4.23
|
4.00
|
4.00
|
4.09
|
4.00
|
101,400
|
|
|
5/8/2026
|
+0.05/+1.23%
|
4.01
|
4.14
|
3.95
|
4.11
|
4.03
|
4.11
|
122,000
|
|
|
5/7/2026
|
-0.04/-0.98%
|
4.10
|
4.10
|
4.01
|
4.06
|
4.05
|
4.06
|
64,700
|
|
|
5/6/2026
|
-0.02/-0.49%
|
4.13
|
4.13
|
4.00
|
4.10
|
4.07
|
4.10
|
117,800
|
|
|
5/5/2026
|
-0.31/-7.00%
|
4.13
|
4.43
|
4.12
|
4.12
|
4.16
|
4.12
|
579,900
|
|
|
5/4/2026
|
-0.08/-1.77%
|
4.51
|
4.75
|
4.27
|
4.43
|
4.41
|
4.43
|
414,900
|
|
|
4/29/2026
|
+0.01/+0.22%
|
4.58
|
4.58
|
4.31
|
4.51
|
4.41
|
4.51
|
405,000
|
|
|
4/28/2026
|
-0.05/-1.10%
|
4.66
|
4.69
|
4.49
|
4.50
|
4.57
|
4.50
|
771,700
|
|
|