|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/15/2026
|
-0.10/-0.44%
|
23.00
|
23.00
|
22.75
|
22.80
|
22.83
|
22.80
|
379,900
|
|
|
5/14/2026
|
+0.10/+0.44%
|
22.80
|
23.10
|
22.80
|
22.90
|
23.01
|
22.90
|
303,200
|
|
|
5/13/2026
|
-0.15/-0.65%
|
22.95
|
23.20
|
22.70
|
22.80
|
22.87
|
22.80
|
535,800
|
|
|
5/12/2026
|
-0.30/-1.29%
|
23.30
|
23.30
|
22.85
|
22.95
|
23.02
|
22.95
|
499,400
|
|
|
5/11/2026
|
-0.05/-0.21%
|
23.30
|
23.50
|
23.15
|
23.25
|
23.28
|
23.25
|
426,300
|
|
|
5/8/2026
|
-0.35/-1.48%
|
23.65
|
23.85
|
23.00
|
23.30
|
23.38
|
23.30
|
408,500
|
|
|
5/7/2026
|
-0.20/-0.84%
|
23.85
|
24.05
|
23.60
|
23.65
|
23.77
|
23.65
|
471,100
|
|
|
5/6/2026
|
+0.40/+1.71%
|
23.70
|
23.85
|
23.30
|
23.85
|
23.60
|
23.85
|
356,400
|
|
|
5/5/2026
|
-0.50/-2.09%
|
23.90
|
23.95
|
23.30
|
23.45
|
23.52
|
23.45
|
432,500
|
|
|
5/4/2026
|
+0.05/+0.21%
|
23.95
|
24.25
|
23.90
|
23.95
|
24.06
|
23.95
|
218,200
|
|
|
4/29/2026
|
-0.40/-1.65%
|
24.30
|
24.40
|
23.50
|
23.90
|
23.89
|
23.90
|
720,100
|
|
|
4/28/2026
|
0.00 / 0.00%
|
24.60
|
24.60
|
24.20
|
24.30
|
24.36
|
24.30
|
413,000
|
|
|
4/24/2026
|
+0.15/+0.62%
|
24.20
|
24.85
|
24.20
|
24.30
|
24.52
|
24.30
|
789,900
|
|
|
4/23/2026
|
-0.75/-3.01%
|
24.65
|
24.95
|
24.00
|
24.15
|
24.33
|
24.15
|
1,105,500
|
|
|
4/22/2026
|
-0.05/-0.20%
|
24.80
|
25.05
|
24.60
|
24.90
|
24.78
|
24.90
|
515,400
|
|
|
4/21/2026
|
-0.45/-1.77%
|
25.40
|
25.45
|
24.95
|
24.95
|
25.14
|
24.95
|
588,800
|
|
|
4/20/2026
|
+0.40/+1.60%
|
24.95
|
25.60
|
24.90
|
25.40
|
25.29
|
25.40
|
1,550,100
|
|
|
4/17/2026
|
+0.25/+1.01%
|
24.90
|
25.25
|
24.60
|
25.00
|
24.97
|
25.00
|
1,111,600
|
|
|
4/16/2026
|
+0.30/+1.23%
|
24.40
|
24.75
|
24.15
|
24.75
|
24.51
|
24.75
|
877,100
|
|
|
4/15/2026
|
-0.45/-1.81%
|
25.30
|
25.30
|
24.45
|
24.45
|
24.69
|
24.45
|
636,400
|
|
|