|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/11/2026
|
-0.10/-0.65%
|
15.50
|
15.60
|
15.30
|
15.40
|
15.40
|
15.40
|
372,700
|
|
|
5/8/2026
|
-0.20/-1.27%
|
15.70
|
15.80
|
15.40
|
15.50
|
15.54
|
15.50
|
538,800
|
|
|
5/7/2026
|
-0.10/-0.63%
|
15.80
|
15.90
|
15.60
|
15.70
|
15.70
|
15.70
|
286,400
|
|
|
5/6/2026
|
0.00 / 0.00%
|
15.80
|
15.90
|
15.70
|
15.80
|
15.78
|
15.80
|
224,700
|
|
|
5/5/2026
|
-0.10/-0.63%
|
15.90
|
15.90
|
15.70
|
15.80
|
15.76
|
15.80
|
101,200
|
|
|
5/4/2026
|
+0.20/+1.27%
|
15.70
|
16.00
|
15.60
|
15.90
|
15.78
|
15.90
|
204,800
|
|
|
4/29/2026
|
+0.10/+0.64%
|
15.80
|
16.00
|
15.60
|
15.70
|
15.70
|
15.70
|
341,700
|
|
|
4/28/2026
|
-0.30/-1.89%
|
16.50
|
16.50
|
15.60
|
15.60
|
15.70
|
15.60
|
370,900
|
|
|
4/24/2026
|
-0.30/-1.85%
|
16.20
|
16.40
|
14.80
|
15.90
|
15.98
|
15.90
|
714,900
|
|
|
4/23/2026
|
-0.30/-1.82%
|
16.50
|
16.60
|
16.10
|
16.20
|
16.31
|
16.20
|
594,500
|
|
|
4/22/2026
|
0.00 / 0.00%
|
16.70
|
16.70
|
16.40
|
16.50
|
16.47
|
16.50
|
363,100
|
|
|
4/21/2026
|
-0.20/-1.20%
|
16.80
|
16.90
|
16.40
|
16.50
|
16.58
|
16.50
|
838,700
|
|
|
4/20/2026
|
-0.20/-1.18%
|
16.90
|
17.10
|
16.70
|
16.70
|
16.88
|
16.70
|
271,200
|
|
|
4/17/2026
|
+0.20/+1.20%
|
16.80
|
17.10
|
16.50
|
16.90
|
16.86
|
16.90
|
338,100
|
|
|
4/16/2026
|
0.00 / 0.00%
|
16.70
|
17.00
|
16.70
|
16.70
|
16.81
|
16.70
|
302,000
|
|
|
4/15/2026
|
-0.30/-1.76%
|
17.10
|
17.20
|
16.70
|
16.70
|
16.86
|
16.70
|
528,300
|
|
|
4/14/2026
|
-0.30/-1.73%
|
17.30
|
17.50
|
17.00
|
17.00
|
17.11
|
17.00
|
345,200
|
|
|
4/13/2026
|
+0.30/+1.76%
|
17.00
|
17.60
|
17.00
|
17.30
|
17.36
|
17.30
|
843,600
|
|
|
4/10/2026
|
+0.20/+1.19%
|
16.90
|
17.20
|
16.70
|
17.00
|
16.97
|
17.00
|
736,600
|
|
|
4/9/2026
|
+0.10/+0.60%
|
16.70
|
16.90
|
16.50
|
16.80
|
16.67
|
16.80
|
484,600
|
|
|