|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/27/2026
|
-0.15/-0.92%
|
16.30
|
16.45
|
16.10
|
16.15
|
16.20
|
16.15
|
241,300
|
|
|
5/26/2026
|
0.00 / 0.00%
|
16.25
|
16.30
|
16.10
|
16.30
|
16.22
|
16.30
|
227,700
|
|
|
5/25/2026
|
-0.20/-1.21%
|
16.45
|
16.45
|
16.00
|
16.30
|
16.14
|
16.30
|
684,700
|
|
|
5/22/2026
|
-0.10/-0.60%
|
16.50
|
16.50
|
16.15
|
16.50
|
16.29
|
16.50
|
474,900
|
|
|
5/21/2026
|
-0.10/-0.60%
|
16.70
|
16.75
|
16.25
|
16.60
|
16.51
|
16.60
|
294,200
|
|
|
5/20/2026
|
+0.15/+0.91%
|
16.45
|
16.70
|
16.05
|
16.70
|
16.41
|
16.70
|
712,100
|
|
|
5/19/2026
|
+0.40/+2.48%
|
16.20
|
16.60
|
16.15
|
16.55
|
16.29
|
16.55
|
622,600
|
|
|
5/18/2026
|
-0.45/-2.71%
|
16.45
|
16.45
|
16.00
|
16.15
|
16.16
|
16.15
|
425,600
|
|
|
5/15/2026
|
0.00 / 0.00%
|
16.50
|
16.60
|
16.25
|
16.60
|
16.47
|
16.60
|
157,000
|
|
|
5/14/2026
|
+0.10/+0.61%
|
16.50
|
17.05
|
16.05
|
16.60
|
16.51
|
16.60
|
778,400
|
|
|
5/13/2026
|
+0.50/+3.13%
|
16.05
|
16.55
|
16.00
|
16.50
|
16.20
|
16.50
|
1,257,900
|
|
|
5/12/2026
|
-0.70/-4.19%
|
16.75
|
17.00
|
16.00
|
16.00
|
16.38
|
16.00
|
783,300
|
|
|
5/11/2026
|
-0.30/-1.76%
|
16.95
|
17.00
|
16.00
|
16.70
|
16.67
|
16.70
|
588,200
|
|
|
5/8/2026
|
-0.15/-0.87%
|
17.10
|
17.10
|
16.75
|
17.00
|
16.90
|
17.00
|
361,700
|
|
|
5/7/2026
|
-0.20/-1.15%
|
17.25
|
17.35
|
16.95
|
17.15
|
17.08
|
17.15
|
506,100
|
|
|
5/6/2026
|
-0.10/-0.57%
|
17.45
|
17.45
|
17.05
|
17.35
|
17.21
|
17.35
|
356,000
|
|
|
5/5/2026
|
-0.05/-0.29%
|
17.20
|
17.45
|
17.00
|
17.45
|
17.16
|
17.45
|
493,900
|
|
|
5/4/2026
|
-0.10/-0.57%
|
17.30
|
17.70
|
17.25
|
17.50
|
17.44
|
17.50
|
115,000
|
|
|
4/29/2026
|
+0.30/+1.73%
|
17.20
|
17.60
|
17.15
|
17.60
|
17.26
|
17.60
|
378,300
|
|
|
4/28/2026
|
-0.55/-3.08%
|
17.80
|
17.95
|
17.30
|
17.30
|
17.51
|
17.30
|
275,600
|
|
|