|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/11/2026
|
-0.10/-0.63%
|
16.00
|
16.20
|
15.50
|
15.90
|
15.94
|
15.90
|
513,000
|
|
|
5/8/2026
|
-0.20/-1.23%
|
16.20
|
16.20
|
15.95
|
16.00
|
16.06
|
16.00
|
387,800
|
|
|
5/7/2026
|
-0.20/-1.22%
|
16.45
|
16.55
|
16.20
|
16.20
|
16.36
|
16.20
|
401,900
|
|
|
5/6/2026
|
0.00 / 0.00%
|
16.40
|
16.50
|
16.25
|
16.40
|
16.35
|
16.40
|
252,800
|
|
|
5/5/2026
|
-0.10/-0.61%
|
16.50
|
16.60
|
16.15
|
16.40
|
16.34
|
16.40
|
537,900
|
|
|
5/4/2026
|
-0.10/-0.60%
|
16.70
|
16.75
|
16.40
|
16.50
|
16.55
|
16.50
|
581,800
|
|
|
4/29/2026
|
+0.55/+3.43%
|
16.05
|
16.60
|
15.95
|
16.60
|
16.39
|
16.60
|
1,336,500
|
|
|
4/28/2026
|
+0.10/+0.63%
|
15.95
|
16.10
|
15.90
|
16.05
|
15.99
|
16.05
|
760,400
|
|
|
4/24/2026
|
+0.10/+0.63%
|
16.00
|
16.15
|
15.80
|
15.95
|
15.97
|
15.95
|
579,800
|
|
|
4/23/2026
|
+0.05/+0.32%
|
15.85
|
15.95
|
15.70
|
15.85
|
15.80
|
15.85
|
517,500
|
|
|
4/22/2026
|
0.00 / 0.00%
|
15.80
|
15.95
|
15.70
|
15.80
|
15.83
|
15.80
|
338,600
|
|
|
4/21/2026
|
-0.10/-0.63%
|
15.80
|
16.05
|
15.75
|
15.80
|
15.88
|
15.80
|
334,300
|
|
|
4/20/2026
|
0.00 / 0.00%
|
15.85
|
15.95
|
15.70
|
15.90
|
15.82
|
15.90
|
199,800
|
|
|
4/17/2026
|
-0.10/-0.63%
|
16.05
|
16.10
|
15.85
|
15.90
|
15.95
|
15.90
|
227,300
|
|
|
4/16/2026
|
-0.05/-0.31%
|
16.05
|
16.10
|
15.90
|
16.00
|
15.99
|
16.00
|
254,900
|
|
|
4/15/2026
|
0.00 / 0.00%
|
16.15
|
16.30
|
16.00
|
16.05
|
16.11
|
16.05
|
383,900
|
|
|
4/14/2026
|
-0.15/-0.93%
|
16.30
|
16.30
|
16.00
|
16.05
|
16.10
|
16.05
|
803,500
|
|
|
4/13/2026
|
+0.05/+0.31%
|
16.15
|
16.40
|
16.05
|
16.20
|
16.17
|
16.20
|
235,300
|
|
|
4/10/2026
|
-0.15/-0.92%
|
16.50
|
16.50
|
16.10
|
16.15
|
16.27
|
16.15
|
289,800
|
|
|
4/9/2026
|
0.00 / 0.00%
|
16.15
|
16.75
|
16.15
|
16.30
|
16.49
|
16.30
|
623,700
|
|
|