|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/27/2026
|
0.00 / 0.00%
|
14.60
|
14.65
|
14.60
|
14.60
|
14.61
|
14.60
|
40,700
|
|
|
5/26/2026
|
0.00 / 0.00%
|
14.60
|
14.60
|
14.50
|
14.60
|
14.59
|
14.60
|
168,400
|
|
|
5/25/2026
|
0.00 / 0.00%
|
14.80
|
14.80
|
14.55
|
14.60
|
14.61
|
14.60
|
113,000
|
|
|
5/22/2026
|
+0.15/+1.04%
|
14.50
|
14.65
|
14.45
|
14.60
|
14.57
|
14.60
|
174,600
|
|
|
5/21/2026
|
-0.05/-0.34%
|
14.55
|
14.60
|
14.45
|
14.45
|
14.53
|
14.45
|
158,900
|
|
|
5/20/2026
|
0.00 / 0.00%
|
14.50
|
14.65
|
14.40
|
14.50
|
14.50
|
14.50
|
383,400
|
|
|
5/19/2026
|
-0.05/-0.34%
|
14.55
|
14.55
|
14.45
|
14.50
|
14.52
|
14.50
|
127,900
|
|
|
5/18/2026
|
+0.05/+0.34%
|
14.50
|
14.65
|
14.25
|
14.55
|
14.50
|
14.55
|
222,700
|
|
|
5/15/2026
|
-0.05/-0.34%
|
14.50
|
14.60
|
14.40
|
14.50
|
14.51
|
14.50
|
85,600
|
|
|
5/14/2026
|
0.00 / 0.00%
|
14.65
|
14.70
|
14.45
|
14.55
|
14.61
|
14.55
|
85,400
|
|
|
5/13/2026
|
+0.15/+1.04%
|
14.25
|
14.70
|
14.25
|
14.55
|
14.46
|
14.55
|
204,200
|
|
|
5/12/2026
|
-0.05/-0.35%
|
14.50
|
14.50
|
14.35
|
14.40
|
14.41
|
14.40
|
66,600
|
|
|
5/11/2026
|
0.00 / 0.00%
|
14.50
|
14.55
|
14.40
|
14.45
|
14.49
|
14.45
|
111,600
|
|
|
5/8/2026
|
-0.40/-2.69%
|
14.85
|
14.85
|
14.45
|
14.45
|
14.62
|
14.45
|
586,000
|
|
|
5/7/2026
|
+0.05/+0.34%
|
15.05
|
15.05
|
14.85
|
14.85
|
14.95
|
14.85
|
111,200
|
|
|
5/6/2026
|
-0.30/-1.99%
|
15.10
|
15.10
|
14.80
|
14.80
|
14.89
|
14.80
|
560,900
|
|
|
5/5/2026
|
-0.05/-0.33%
|
15.20
|
15.20
|
14.95
|
15.10
|
15.06
|
15.10
|
106,000
|
|
|
5/4/2026
|
+0.05/+0.33%
|
15.15
|
15.35
|
15.10
|
15.15
|
15.24
|
15.15
|
109,400
|
|
|
4/29/2026
|
0.00 / 0.00%
|
15.10
|
15.20
|
15.05
|
15.10
|
15.12
|
15.10
|
72,300
|
|
|
4/28/2026
|
+0.05/+0.33%
|
15.35
|
15.35
|
15.05
|
15.10
|
15.20
|
15.10
|
230,000
|
|
|