|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/8/2026
|
-0.05/-0.22%
|
22.45
|
22.70
|
22.40
|
22.55
|
22.47
|
22.55
|
198,900
|
|
|
5/7/2026
|
-0.15/-0.66%
|
22.80
|
22.80
|
22.60
|
22.60
|
22.68
|
22.60
|
210,100
|
|
|
5/6/2026
|
+0.15/+0.66%
|
22.70
|
22.75
|
22.40
|
22.75
|
22.54
|
22.75
|
401,200
|
|
|
5/5/2026
|
0.00 / 0.00%
|
22.70
|
22.80
|
22.45
|
22.60
|
22.57
|
22.60
|
174,500
|
|
|
5/4/2026
|
-0.05/-0.22%
|
22.65
|
22.90
|
22.60
|
22.60
|
22.69
|
22.60
|
238,000
|
|
|
4/29/2026
|
-0.05/-0.22%
|
22.80
|
22.85
|
22.50
|
22.65
|
22.64
|
22.65
|
291,500
|
|
|
4/28/2026
|
-0.25/-1.09%
|
22.60
|
23.10
|
22.40
|
22.70
|
22.69
|
22.70
|
620,000
|
|
|
4/24/2026
|
-0.20/-0.86%
|
23.20
|
23.20
|
22.85
|
22.95
|
22.99
|
22.95
|
254,400
|
|
|
4/23/2026
|
0.00 / 0.00%
|
23.15
|
23.45
|
22.70
|
23.15
|
23.04
|
23.15
|
589,700
|
|
|
4/22/2026
|
+0.05/+0.22%
|
22.90
|
23.40
|
22.90
|
23.15
|
23.02
|
23.15
|
254,700
|
|
|
4/21/2026
|
-0.25/-1.07%
|
23.40
|
23.60
|
23.00
|
23.10
|
23.14
|
23.10
|
526,200
|
|
|
4/20/2026
|
-0.15/-0.64%
|
23.50
|
23.50
|
23.10
|
23.35
|
23.30
|
23.35
|
555,000
|
|
|
4/17/2026
|
-0.05/-0.21%
|
23.55
|
24.00
|
23.50
|
23.50
|
23.62
|
23.50
|
529,600
|
|
|
4/16/2026
|
-0.45/-1.88%
|
24.10
|
24.10
|
23.50
|
23.55
|
23.71
|
23.55
|
815,800
|
|
|
4/15/2026
|
-0.60/-2.44%
|
24.75
|
24.75
|
24.00
|
24.00
|
24.28
|
24.00
|
630,400
|
|
|
4/14/2026
|
-0.20/-0.81%
|
25.20
|
25.20
|
23.50
|
24.60
|
24.62
|
24.60
|
538,300
|
|
|
4/13/2026
|
0.00 / 0.00%
|
24.80
|
25.30
|
24.70
|
24.80
|
24.90
|
24.80
|
456,600
|
|
|
4/10/2026
|
+0.05/+0.20%
|
24.90
|
25.00
|
24.40
|
24.80
|
24.66
|
24.80
|
520,300
|
|
|
4/9/2026
|
+0.05/+0.20%
|
24.35
|
25.20
|
24.30
|
24.75
|
24.80
|
24.75
|
598,300
|
|
|
4/8/2026
|
+0.75/+3.13%
|
24.50
|
24.90
|
24.15
|
24.70
|
24.50
|
24.70
|
622,200
|
|
|