|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/26/2026
|
+0.04/+0.63%
|
6.37
|
6.45
|
6.37
|
6.41
|
6.39
|
6.41
|
16,600
|
|
|
5/25/2026
|
0.00 / 0.00%
|
6.37
|
6.45
|
6.37
|
6.37
|
6.40
|
6.37
|
26,000
|
|
|
5/22/2026
|
+0.05/+0.79%
|
6.32
|
6.47
|
6.30
|
6.37
|
6.34
|
6.37
|
5,300
|
|
|
5/21/2026
|
-0.06/-0.94%
|
6.40
|
6.50
|
6.32
|
6.32
|
6.39
|
6.32
|
25,400
|
|
|
5/20/2026
|
+0.08/+1.27%
|
6.30
|
6.46
|
6.25
|
6.38
|
6.32
|
6.38
|
20,900
|
|
|
5/19/2026
|
-0.15/-2.33%
|
6.40
|
6.41
|
6.30
|
6.30
|
6.36
|
6.30
|
35,200
|
|
|
5/18/2026
|
-0.01/-0.15%
|
6.46
|
6.46
|
6.39
|
6.45
|
6.44
|
6.45
|
29,200
|
|
|
5/15/2026
|
+0.01/+0.16%
|
6.55
|
6.55
|
6.40
|
6.46
|
6.46
|
6.46
|
20,600
|
|
|
5/14/2026
|
-0.05/-0.77%
|
6.50
|
6.52
|
6.45
|
6.45
|
6.49
|
6.45
|
27,400
|
|
|
5/13/2026
|
0.00 / 0.00%
|
6.21
|
6.58
|
6.21
|
6.50
|
6.40
|
6.50
|
10,100
|
|
|
5/12/2026
|
-0.03/-0.46%
|
6.70
|
6.70
|
6.50
|
6.50
|
6.55
|
6.50
|
88,600
|
|
|
5/11/2026
|
0.00 / 0.00%
|
6.69
|
6.73
|
6.53
|
6.53
|
6.62
|
6.53
|
152,800
|
|
|
5/8/2026
|
0.00 / 0.00%
|
6.50
|
6.93
|
6.50
|
6.53
|
6.84
|
6.53
|
384,600
|
|
|
5/7/2026
|
+0.42/+6.87%
|
6.11
|
6.53
|
6.11
|
6.53
|
6.48
|
6.53
|
294,900
|
|
|
5/6/2026
|
+0.17/+2.86%
|
6.00
|
6.11
|
5.94
|
6.11
|
6.00
|
6.11
|
71,000
|
|
|
5/5/2026
|
0.00 / 0.00%
|
6.19
|
6.19
|
5.94
|
5.94
|
5.97
|
5.94
|
18,700
|
|
|
5/4/2026
|
+0.17/+2.95%
|
5.77
|
6.05
|
5.77
|
5.94
|
5.86
|
5.94
|
13,200
|
|
|
4/29/2026
|
-0.02/-0.35%
|
5.78
|
5.78
|
5.70
|
5.77
|
5.71
|
5.77
|
7,000
|
|
|
4/28/2026
|
-0.07/-1.19%
|
5.83
|
5.83
|
5.79
|
5.79
|
5.80
|
5.79
|
14,500
|
|
|
4/24/2026
|
+0.03/+0.51%
|
5.86
|
5.86
|
5.82
|
5.86
|
5.85
|
5.86
|
8,200
|
|
|