|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
4/24/2026
|
+0.29/+6.81%
|
4.55
|
4.55
|
4.50
|
4.55
|
4.55
|
4.55
|
1,814,600
|
|
|
4/23/2026
|
+0.27/+6.77%
|
4.26
|
4.26
|
4.26
|
4.26
|
4.26
|
4.26
|
153,100
|
|
|
4/22/2026
|
+0.26/+6.97%
|
3.99
|
3.99
|
3.99
|
3.99
|
3.99
|
3.99
|
335,600
|
|
|
4/21/2026
|
0.00 / 0.00%
|
3.73
|
3.78
|
3.71
|
3.73
|
3.73
|
3.73
|
62,000
|
|
|
4/20/2026
|
0.00 / 0.00%
|
3.73
|
3.78
|
3.69
|
3.73
|
3.73
|
3.73
|
32,600
|
|
|
4/17/2026
|
+0.01/+0.27%
|
3.74
|
3.75
|
3.71
|
3.73
|
3.73
|
3.73
|
30,200
|
|
|
4/16/2026
|
0.00 / 0.00%
|
3.70
|
3.74
|
3.70
|
3.72
|
3.71
|
3.72
|
20,000
|
|
|
4/15/2026
|
+0.01/+0.27%
|
3.77
|
3.77
|
3.70
|
3.72
|
3.72
|
3.72
|
35,300
|
|
|
4/14/2026
|
+0.01/+0.27%
|
3.68
|
3.78
|
3.68
|
3.71
|
3.72
|
3.71
|
72,700
|
|
|
4/13/2026
|
+0.01/+0.27%
|
3.69
|
3.75
|
3.64
|
3.70
|
3.65
|
3.70
|
86,700
|
|
|
4/10/2026
|
-0.01/-0.27%
|
3.80
|
3.81
|
3.63
|
3.69
|
3.71
|
3.69
|
24,700
|
|
|
4/9/2026
|
0.00 / 0.00%
|
3.70
|
3.70
|
3.65
|
3.70
|
3.69
|
3.70
|
19,200
|
|
|