|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/11/2026
|
-0.10/-1.01%
|
9.92
|
9.94
|
9.79
|
9.81
|
9.86
|
9.81
|
1,073,000
|
|
|
5/8/2026
|
-0.06/-0.60%
|
9.99
|
10.00
|
9.91
|
9.91
|
9.94
|
9.91
|
834,400
|
|
|
5/7/2026
|
-0.02/-0.20%
|
9.99
|
10.10
|
9.97
|
9.97
|
10.01
|
9.97
|
851,000
|
|
|
5/6/2026
|
+0.03/+0.30%
|
10.05
|
10.10
|
9.97
|
9.99
|
10.02
|
9.99
|
674,100
|
|
|
5/5/2026
|
-0.04/-0.40%
|
9.96
|
10.00
|
9.93
|
9.96
|
9.95
|
9.96
|
579,100
|
|
|
5/4/2026
|
0.00 / 0.00%
|
10.00
|
10.15
|
9.95
|
10.00
|
10.02
|
10.00
|
722,800
|
|
|
4/29/2026
|
+0.05/+0.50%
|
9.95
|
10.05
|
9.95
|
10.00
|
9.99
|
10.00
|
420,600
|
|
|
4/28/2026
|
-0.04/-0.40%
|
10.00
|
10.25
|
9.95
|
9.95
|
10.04
|
9.95
|
705,600
|
|
|
4/24/2026
|
+0.01/+0.10%
|
9.94
|
10.00
|
9.94
|
9.99
|
9.97
|
9.99
|
610,400
|
|
|
4/23/2026
|
-0.22/-2.16%
|
10.20
|
10.25
|
9.95
|
9.98
|
10.03
|
9.98
|
1,584,200
|
|
|
4/22/2026
|
+0.05/+0.49%
|
10.15
|
10.40
|
10.15
|
10.20
|
10.25
|
10.20
|
1,320,600
|
|
|
4/21/2026
|
-0.10/-0.98%
|
10.25
|
10.30
|
10.15
|
10.15
|
10.23
|
10.15
|
599,000
|
|
|
4/20/2026
|
-0.05/-0.49%
|
10.30
|
10.35
|
10.20
|
10.25
|
10.26
|
10.25
|
518,800
|
|
|
4/17/2026
|
+0.05/+0.49%
|
10.30
|
10.35
|
10.20
|
10.30
|
10.25
|
10.30
|
549,200
|
|
|
4/16/2026
|
-0.05/-0.49%
|
10.35
|
10.35
|
10.15
|
10.25
|
10.24
|
10.25
|
1,057,800
|
|
|
4/15/2026
|
-0.20/-1.90%
|
10.50
|
10.60
|
10.30
|
10.30
|
10.41
|
10.30
|
1,292,300
|
|
|
4/14/2026
|
-0.20/-1.87%
|
10.70
|
10.85
|
10.40
|
10.50
|
10.57
|
10.50
|
1,162,000
|
|
|
4/13/2026
|
+0.35/+3.38%
|
10.35
|
10.80
|
10.35
|
10.70
|
10.65
|
10.70
|
2,288,200
|
|
|
4/10/2026
|
+0.35/+3.50%
|
10.05
|
10.50
|
9.99
|
10.35
|
10.19
|
10.35
|
2,233,400
|
|
|
4/9/2026
|
-0.10/-0.99%
|
10.05
|
10.10
|
9.97
|
10.00
|
10.00
|
10.00
|
842,300
|
|
|