|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/27/2026
|
-0.30/-1.69%
|
17.70
|
17.80
|
17.40
|
17.50
|
17.55
|
17.50
|
213,600
|
|
|
5/26/2026
|
-0.10/-0.56%
|
17.80
|
18.20
|
17.40
|
17.80
|
17.62
|
17.80
|
1,735,100
|
|
|
5/25/2026
|
-0.20/-1.10%
|
18.50
|
18.80
|
17.40
|
17.90
|
17.66
|
17.90
|
1,000,400
|
|
|
5/22/2026
|
+0.60/+3.43%
|
17.30
|
18.10
|
16.70
|
18.10
|
17.15
|
18.10
|
1,161,300
|
|
|
5/21/2026
|
+0.40/+2.34%
|
17.20
|
18.60
|
16.60
|
17.50
|
17.12
|
17.50
|
696,800
|
|
|
5/20/2026
|
+1.20/+7.55%
|
16.10
|
17.40
|
16.00
|
17.10
|
16.75
|
17.10
|
1,054,900
|
|
|
5/19/2026
|
-0.10/-0.63%
|
16.10
|
16.10
|
15.80
|
15.90
|
15.97
|
15.90
|
354,000
|
|
|
5/18/2026
|
+0.10/+0.63%
|
15.90
|
16.10
|
15.70
|
16.00
|
15.91
|
16.00
|
483,700
|
|
|
5/15/2026
|
-0.30/-1.85%
|
16.20
|
16.20
|
15.90
|
15.90
|
16.08
|
15.90
|
380,100
|
|
|
5/14/2026
|
+0.20/+1.25%
|
16.00
|
16.30
|
16.00
|
16.20
|
16.12
|
16.20
|
409,500
|
|
|
5/13/2026
|
0.00 / 0.00%
|
16.20
|
16.50
|
16.00
|
16.00
|
16.17
|
16.00
|
437,200
|
|
|
5/12/2026
|
0.00 / 0.00%
|
16.00
|
16.40
|
15.90
|
16.00
|
16.12
|
16.00
|
921,600
|
|
|
5/11/2026
|
-0.50/-3.03%
|
16.40
|
16.70
|
16.00
|
16.00
|
16.34
|
16.00
|
424,500
|
|
|
5/8/2026
|
+0.20/+1.23%
|
16.40
|
16.50
|
16.00
|
16.50
|
16.29
|
16.50
|
537,800
|
|
|
5/7/2026
|
+0.30/+1.88%
|
16.00
|
16.40
|
15.80
|
16.30
|
16.08
|
16.30
|
525,700
|
|
|
5/6/2026
|
+0.10/+0.63%
|
15.80
|
16.20
|
15.80
|
16.00
|
15.96
|
16.00
|
712,300
|
|
|
5/5/2026
|
0.00 / 0.00%
|
15.90
|
16.10
|
15.60
|
15.90
|
15.82
|
15.90
|
442,300
|
|
|
5/4/2026
|
-0.10/-0.63%
|
16.00
|
16.00
|
15.60
|
15.90
|
15.76
|
15.90
|
389,600
|
|
|
4/29/2026
|
+0.30/+1.91%
|
15.80
|
16.00
|
15.70
|
16.00
|
15.71
|
16.00
|
798,600
|
|
|
4/28/2026
|
-0.10/-0.63%
|
15.70
|
15.90
|
15.30
|
15.70
|
15.58
|
15.70
|
686,900
|
|
|