|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/8/2026
|
-0.45/-1.98%
|
22.70
|
22.70
|
22.25
|
22.25
|
22.42
|
22.25
|
696,800
|
|
|
5/7/2026
|
+0.20/+0.89%
|
22.60
|
22.80
|
22.60
|
22.70
|
22.70
|
22.70
|
832,100
|
|
|
5/6/2026
|
+0.15/+0.67%
|
22.40
|
22.60
|
22.40
|
22.50
|
22.48
|
22.50
|
519,500
|
|
|
5/5/2026
|
-0.30/-1.32%
|
22.65
|
22.65
|
22.35
|
22.35
|
22.44
|
22.35
|
347,100
|
|
|
5/4/2026
|
+0.05/+0.22%
|
22.90
|
22.90
|
22.60
|
22.65
|
22.72
|
22.65
|
519,300
|
|
|
4/29/2026
|
+0.20/+0.89%
|
22.50
|
22.80
|
22.40
|
22.60
|
22.60
|
22.60
|
401,500
|
|
|
4/28/2026
|
-0.25/-1.10%
|
22.65
|
22.75
|
22.40
|
22.40
|
22.57
|
22.40
|
403,500
|
|
|
4/24/2026
|
0.00 / 0.00%
|
22.60
|
22.75
|
22.55
|
22.65
|
22.65
|
22.65
|
307,900
|
|
|
4/23/2026
|
-0.15/-0.66%
|
22.80
|
23.00
|
22.60
|
22.65
|
22.74
|
22.65
|
665,000
|
|
|
4/22/2026
|
+0.30/+1.33%
|
22.30
|
23.00
|
22.30
|
22.80
|
22.83
|
22.80
|
619,600
|
|
|
4/21/2026
|
-0.25/-1.10%
|
22.70
|
22.75
|
22.50
|
22.50
|
22.66
|
22.50
|
590,000
|
|
|
4/20/2026
|
-0.10/-0.44%
|
22.90
|
22.90
|
22.75
|
22.75
|
22.81
|
22.75
|
714,900
|
|
|
4/17/2026
|
-0.25/-1.08%
|
23.25
|
23.25
|
22.85
|
22.85
|
22.97
|
22.85
|
659,100
|
|
|
4/16/2026
|
+0.20/+0.87%
|
23.00
|
23.35
|
23.00
|
23.10
|
23.20
|
23.10
|
889,700
|
|
|
4/15/2026
|
+0.55/+2.46%
|
23.00
|
23.00
|
22.80
|
22.90
|
22.90
|
22.90
|
1,264,800
|
|
|
4/14/2026
|
+0.10/+0.45%
|
22.50
|
22.50
|
22.30
|
22.35
|
22.37
|
22.35
|
638,500
|
|
|
4/13/2026
|
-0.25/-1.11%
|
22.00
|
22.30
|
22.00
|
22.25
|
22.15
|
22.25
|
557,200
|
|
|
4/10/2026
|
+0.15/+0.67%
|
22.45
|
22.60
|
22.40
|
22.50
|
22.48
|
22.50
|
746,500
|
|
|
4/9/2026
|
-0.35/-1.54%
|
22.30
|
22.40
|
22.25
|
22.35
|
22.32
|
22.35
|
630,900
|
|
|
4/8/2026
|
+1.30/+6.07%
|
22.80
|
22.80
|
22.30
|
22.70
|
22.57
|
22.70
|
1,542,500
|
|
|