|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/29/2026
|
-0.80/-7.21%
|
10.90
|
11.00
|
9.60
|
10.30
|
9.90
|
10.30
|
12,500
|
|
|
5/28/2026
|
-1.10/-8.66%
|
12.30
|
12.30
|
10.80
|
11.60
|
11.10
|
11.60
|
27,700
|
|
|
5/27/2026
|
-1.10/-8.03%
|
13.70
|
13.70
|
12.50
|
12.60
|
12.70
|
12.60
|
11,400
|
|
|
5/26/2026
|
-0.60/-4.26%
|
12.50
|
15.30
|
12.50
|
13.50
|
13.70
|
13.50
|
3,700
|
|
|
5/25/2026
|
-2.40/-14.55%
|
14.10
|
14.60
|
14.10
|
14.10
|
14.10
|
14.10
|
59,900
|
|
|
5/22/2026
|
+0.70/+4.40%
|
14.60
|
17.00
|
14.50
|
16.60
|
16.50
|
16.60
|
5,700
|
|
|
5/21/2026
|
+1.30/+8.44%
|
16.30
|
16.90
|
15.40
|
16.70
|
15.90
|
16.70
|
6,500
|
|
|
5/20/2026
|
+0.10/+0.65%
|
15.50
|
16.20
|
15.30
|
15.40
|
15.40
|
15.40
|
5,000
|
|
|
5/19/2026
|
-1.10/-6.63%
|
15.60
|
16.70
|
14.60
|
15.50
|
15.30
|
15.50
|
17,400
|
|
|
5/18/2026
|
+0.80/+5.00%
|
16.50
|
16.80
|
16.40
|
16.80
|
16.60
|
16.80
|
1,000
|
|
|
5/15/2026
|
-0.30/-1.88%
|
16.80
|
16.80
|
15.70
|
15.70
|
16.00
|
15.70
|
1,400
|
|
|
5/14/2026
|
-0.50/-3.03%
|
16.00
|
16.00
|
16.00
|
16.00
|
16.00
|
16.00
|
1,000
|
|
|
5/13/2026
|
-0.60/-3.51%
|
16.50
|
16.50
|
16.50
|
16.50
|
16.50
|
16.50
|
500
|
|
|
5/12/2026
|
+1.20/+7.55%
|
17.50
|
17.50
|
16.80
|
17.10
|
17.10
|
17.10
|
2,100
|
|
|
5/11/2026
|
-0.50/-3.13%
|
16.00
|
16.00
|
15.50
|
15.50
|
15.90
|
15.50
|
1,900
|
|
|
5/8/2026
|
-0.60/-3.61%
|
16.00
|
16.00
|
16.00
|
16.00
|
16.00
|
16.00
|
2,500
|
|
|
5/7/2026
|
+0.10/+0.62%
|
16.90
|
18.00
|
16.20
|
16.20
|
16.60
|
16.20
|
1,400
|
|
|
5/6/2026
|
+1.00/+6.25%
|
16.00
|
17.00
|
16.00
|
17.00
|
16.10
|
17.00
|
1,600
|
|
|
5/5/2026
|
-0.30/-1.83%
|
16.40
|
16.40
|
15.90
|
16.10
|
16.00
|
16.10
|
3,000
|
|
|
5/4/2026
|
-0.50/-3.03%
|
16.90
|
16.90
|
16.00
|
16.00
|
16.40
|
16.00
|
4,100
|
|
|