GAIN(GAIN)
GAIN
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 5/21/2026 | $16.22 | $16.55 | $16.10 | $16.44 | 206,962 |
| 5/20/2026 | $16.14 | $16.37 | $15.99 | $16.21 | 324,200 |
| 5/19/2026 | $16.24 | $16.46 | $16.01 | $16.19 | 338,800 |
| 5/18/2026 | $16.40 | $16.50 | $16.12 | $16.33 | 279,300 |
| 5/15/2026 | $16.59 | $16.61 | $16.22 | $16.41 | 278,600 |
| 5/14/2026 | $16.04 | $17.00 | $16.02 | $16.58 | 705,004 |
| 5/13/2026 | $17.00 | $17.09 | $14.62 | $15.74 | 2.33M |
| 5/12/2026 | $16.50 | $16.97 | $16.46 | $16.92 | 496,531 |
| 5/11/2026 | $16.68 | $16.69 | $16.49 | $16.49 | 290,407 |
| 5/8/2026 | $16.64 | $16.69 | $16.34 | $16.66 | 198,805 |
| 5/7/2026 | $16.73 | $16.73 | $16.16 | $16.51 | 278,924 |
| 5/6/2026 | $17.05 | $17.14 | $16.61 | $16.71 | 468,344 |
| 5/5/2026 | $16.82 | $17.04 | $16.54 | $17.00 | 273,841 |
| 5/4/2026 | $16.73 | $16.88 | $16.59 | $16.83 | 315,389 |
| 5/1/2026 | $16.60 | $16.88 | $16.51 | $16.82 | 368,122 |
| 4/30/2026 | $16.30 | $16.70 | $16.30 | $16.61 | 276,472 |
| 4/29/2026 | $16.22 | $16.33 | $16.13 | $16.32 | 335,500 |
| 4/28/2026 | $16.33 | $16.50 | $15.78 | $16.22 | 380,500 |
| 4/27/2026 | $16.25 | $16.94 | $16.25 | $16.43 | 569,421 |
| 4/24/2026 | $16.15 | $16.35 | $15.99 | $16.28 | 330,267 |
| 4/23/2026 | $16.35 | $16.39 | $16.16 | $16.25 | 388,345 |
| 4/22/2026 | $16.02 | $16.54 | $15.95 | $16.39 | 622,948 |
| 4/21/2026 | $15.88 | $16.06 | $15.79 | $15.95 | 338,100 |
| 4/20/2026 | $15.74 | $15.99 | $15.74 | $15.89 | 388,648 |
| 4/17/2026 | $15.52 | $16.00 | $15.47 | $15.94 | 607,410 |
| 4/16/2026 | $15.35 | $15.56 | $15.27 | $15.50 | 377,400 |
| 4/15/2026 | $15.19 | $15.43 | $15.12 | $15.36 | 425,327 |
| 4/14/2026 | $15.00 | $15.20 | $15.00 | $15.14 | 284,508 |
| 4/13/2026 | $14.60 | $15.04 | $14.60 | $15.01 | 272,970 |
| 4/10/2026 | $14.55 | $14.71 | $14.46 | $14.67 | 158,600 |
| 4/9/2026 | $14.75 | $14.81 | $14.53 | $14.53 | 185,905 |
| 4/8/2026 | $14.90 | $14.95 | $14.66 | $14.73 | 300,100 |
| 4/7/2026 | $14.60 | $14.75 | $14.54 | $14.66 | 268,100 |
| 4/6/2026 | $14.34 | $14.67 | $14.34 | $14.64 | 224,900 |
| 4/2/2026 | $14.16 | $14.44 | $14.14 | $14.38 | 239,553 |
| 4/1/2026 | $14.22 | $14.37 | $13.99 | $14.34 | 243,217 |
| 3/31/2026 | $14.26 | $14.33 | $14.05 | $14.20 | 259,552 |
| 3/30/2026 | $13.84 | $14.19 | $13.84 | $14.15 | 372,212 |
| 3/27/2026 | $14.17 | $14.25 | $13.81 | $13.81 | 481,141 |
| 3/26/2026 | $14.33 | $14.52 | $14.19 | $14.23 | 343,400 |
| 3/25/2026 | $14.13 | $14.37 | $14.09 | $14.34 | 317,848 |
| 3/24/2026 | $14.11 | $14.30 | $14.06 | $14.06 | 384,922 |
| 3/23/2026 | $13.89 | $14.33 | $13.75 | $14.25 | 528,500 |
| 3/20/2026 | $14.46 | $14.50 | $14.04 | $14.05 | 780,848 |
| 3/19/2026 | $14.35 | $14.47 | $14.26 | $14.42 | 424,899 |
| 3/18/2026 | $14.27 | $14.54 | $14.26 | $14.46 | 451,911 |
| 3/17/2026 | $14.04 | $14.38 | $14.04 | $14.35 | 555,000 |
| 3/16/2026 | $14.05 | $14.10 | $13.87 | $13.97 | 474,600 |
| 3/13/2026 | $14.20 | $14.45 | $13.98 | $14.02 | 755,831 |
| 3/12/2026 | $13.57 | $14.28 | $13.38 | $14.05 | 1.59M |
| 3/11/2026 | $13.59 | $13.72 | $13.54 | $13.65 | 210,400 |
| 3/10/2026 | $13.46 | $13.66 | $13.36 | $13.60 | 275,165 |
| 3/9/2026 | $13.42 | $13.51 | $13.11 | $13.48 | 250,213 |
| 3/6/2026 | $13.65 | $13.65 | $13.46 | $13.50 | 277,225 |
| 3/5/2026 | $13.72 | $13.92 | $13.69 | $13.71 | 175,598 |
| 3/4/2026 | $13.71 | $13.91 | $13.68 | $13.80 | 191,400 |
| 3/3/2026 | $13.71 | $13.88 | $13.65 | $13.74 | 187,300 |
| 3/2/2026 | $13.59 | $13.95 | $13.47 | $13.83 | 267,859 |
| 2/27/2026 | $13.95 | $14.14 | $13.67 | $13.69 | 330,773 |
| 2/26/2026 | $14.11 | $14.12 | $13.89 | $14.03 | 223,647 |
| 2/25/2026 | $13.93 | $14.15 | $13.80 | $14.13 | 145,293 |
| 2/24/2026 | $13.80 | $13.89 | $13.76 | $13.87 | 171,047 |
| 2/23/2026 | $13.83 | $13.94 | $13.75 | $13.83 | 177,102 |
| 2/20/2026 | $13.78 | $13.82 | $13.64 | $13.82 | 164,400 |