|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/19/2026
|
+0.60/+4.20%
|
14.50
|
15.00
|
14.50
|
14.90
|
14.67
|
14.90
|
58,000
|
|
|
5/18/2026
|
0.00 / 0.00%
|
14.30
|
14.40
|
14.20
|
14.30
|
14.31
|
14.30
|
27,000
|
|
|
5/15/2026
|
-0.40/-2.72%
|
14.70
|
14.70
|
14.30
|
14.30
|
14.40
|
14.30
|
49,800
|
|
|
5/14/2026
|
-0.20/-1.34%
|
15.00
|
15.00
|
14.40
|
14.70
|
14.51
|
14.70
|
172,400
|
|
|
5/13/2026
|
+0.20/+1.36%
|
14.70
|
14.90
|
14.70
|
14.90
|
14.75
|
14.90
|
2,600
|
|
|
5/12/2026
|
0.00 / 0.00%
|
14.70
|
15.10
|
14.50
|
14.70
|
14.53
|
14.70
|
21,000
|
|
|
5/11/2026
|
-0.20/-1.34%
|
14.90
|
15.20
|
14.70
|
14.70
|
14.88
|
14.70
|
60,100
|
|
|
5/8/2026
|
-0.50/-3.25%
|
15.40
|
15.40
|
14.80
|
14.90
|
15.00
|
14.90
|
22,700
|
|
|
5/7/2026
|
-0.10/-0.65%
|
15.70
|
15.70
|
15.10
|
15.40
|
15.31
|
15.40
|
16,600
|
|
|
5/6/2026
|
+0.60/+4.03%
|
14.90
|
15.70
|
14.80
|
15.50
|
15.25
|
15.50
|
62,400
|
|
|
5/5/2026
|
-0.10/-0.67%
|
15.00
|
15.00
|
14.80
|
14.90
|
14.86
|
14.90
|
32,900
|
|
|
5/4/2026
|
-0.10/-0.66%
|
15.20
|
15.20
|
14.90
|
15.00
|
15.03
|
15.00
|
18,600
|
|
|
4/29/2026
|
+0.40/+2.72%
|
14.70
|
15.10
|
14.50
|
15.10
|
14.63
|
15.10
|
32,000
|
|
|
4/28/2026
|
-0.40/-2.65%
|
15.10
|
15.10
|
14.70
|
14.70
|
14.84
|
14.70
|
26,100
|
|
|
4/24/2026
|
-0.10/-0.66%
|
15.20
|
15.20
|
14.80
|
15.10
|
14.98
|
15.10
|
51,000
|
|
|
4/23/2026
|
-0.30/-1.94%
|
15.30
|
15.70
|
15.20
|
15.20
|
15.35
|
15.20
|
50,900
|
|
|
4/22/2026
|
-0.30/-1.90%
|
15.70
|
15.70
|
15.40
|
15.50
|
15.45
|
15.50
|
25,500
|
|
|
4/21/2026
|
-0.20/-1.25%
|
15.90
|
16.00
|
15.50
|
15.80
|
15.78
|
15.80
|
34,300
|
|
|
4/20/2026
|
0.00 / 0.00%
|
16.00
|
16.00
|
15.80
|
16.00
|
15.88
|
16.00
|
9,500
|
|
|
4/17/2026
|
+0.10/+0.63%
|
15.90
|
16.00
|
15.50
|
16.00
|
15.65
|
16.00
|
24,200
|
|
|