|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/14/2026
|
+0.10/+0.42%
|
23.60
|
23.80
|
23.60
|
23.80
|
23.76
|
23.80
|
6,400
|
|
|
5/13/2026
|
+0.05/+0.21%
|
23.60
|
23.75
|
23.60
|
23.70
|
23.69
|
23.70
|
3,400
|
|
|
5/12/2026
|
+0.15/+0.64%
|
23.60
|
23.65
|
23.55
|
23.65
|
23.60
|
23.65
|
6,600
|
|
|
5/11/2026
|
+0.25/+1.08%
|
23.50
|
23.50
|
23.20
|
23.50
|
23.42
|
23.50
|
5,500
|
|
|
5/8/2026
|
+0.10/+0.43%
|
23.00
|
23.25
|
23.00
|
23.25
|
23.22
|
23.25
|
5,600
|
|
|
5/7/2026
|
-0.05/-0.22%
|
23.20
|
23.20
|
23.00
|
23.15
|
23.06
|
23.15
|
3,500
|
|
|
5/6/2026
|
+0.30/+1.31%
|
22.80
|
23.20
|
22.80
|
23.20
|
23.09
|
23.20
|
16,300
|
|
|
5/5/2026
|
0.00 / 0.00%
|
22.80
|
22.90
|
22.50
|
22.90
|
22.56
|
22.90
|
11,900
|
|
|
5/4/2026
|
+0.05/+0.22%
|
22.85
|
22.95
|
22.85
|
22.90
|
22.90
|
22.90
|
3,300
|
|
|
4/29/2026
|
0.00 / 0.00%
|
22.85
|
22.90
|
22.70
|
22.85
|
22.84
|
22.85
|
1,000
|
|
|
4/28/2026
|
0.00 / 0.00%
|
22.85
|
22.85
|
22.70
|
22.85
|
22.82
|
22.85
|
9,800
|
|
|
4/24/2026
|
-0.05/-0.22%
|
22.90
|
22.90
|
22.85
|
22.85
|
22.86
|
22.85
|
700
|
|
|
4/23/2026
|
0.00 / 0.00%
|
22.90
|
22.90
|
22.55
|
22.90
|
22.74
|
22.90
|
1,200
|
|
|
4/22/2026
|
+0.25/+1.10%
|
22.90
|
22.90
|
22.50
|
22.90
|
22.62
|
22.90
|
3,400
|
|
|
4/21/2026
|
-0.05/-0.22%
|
22.70
|
23.10
|
22.65
|
22.65
|
22.80
|
22.65
|
4,700
|
|
|
4/20/2026
|
-0.30/-1.30%
|
23.00
|
23.00
|
22.70
|
22.70
|
22.76
|
22.70
|
3,700
|
|
|
4/17/2026
|
+0.10/+0.44%
|
23.00
|
23.00
|
22.40
|
23.00
|
22.64
|
23.00
|
6,000
|
|
|
4/16/2026
|
+0.10/+0.44%
|
22.80
|
23.00
|
22.70
|
22.90
|
22.80
|
22.90
|
3,500
|
|
|
4/15/2026
|
-0.10/-0.44%
|
22.70
|
23.05
|
22.70
|
22.80
|
22.81
|
22.80
|
1,200
|
|
|
4/14/2026
|
+0.10/+0.44%
|
23.20
|
23.35
|
22.85
|
22.90
|
23.02
|
22.90
|
4,700
|
|
|