|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/8/2026
|
-0.20/-1.34%
|
14.90
|
15.30
|
14.60
|
14.70
|
14.97
|
14.70
|
1,384,700
|
|
|
5/7/2026
|
-0.70/-4.49%
|
15.60
|
15.60
|
14.90
|
14.90
|
15.15
|
14.90
|
1,302,600
|
|
|
5/6/2026
|
-0.20/-1.27%
|
15.80
|
16.10
|
15.50
|
15.60
|
15.73
|
15.60
|
1,037,000
|
|
|
5/5/2026
|
+0.60/+3.95%
|
15.30
|
16.10
|
15.10
|
15.80
|
15.44
|
15.80
|
1,210,100
|
|
|
5/4/2026
|
+0.50/+3.40%
|
14.70
|
15.60
|
14.70
|
15.20
|
15.31
|
15.20
|
957,300
|
|
|
4/29/2026
|
+0.20/+1.38%
|
14.60
|
14.90
|
14.50
|
14.70
|
14.69
|
14.70
|
901,800
|
|
|
4/28/2026
|
-1.30/-8.23%
|
15.90
|
15.90
|
14.50
|
14.50
|
15.04
|
14.50
|
1,998,700
|
|
|
4/24/2026
|
0.00 / 0.00%
|
15.80
|
16.40
|
15.70
|
15.80
|
15.98
|
15.80
|
1,141,600
|
|
|
4/23/2026
|
-0.40/-2.47%
|
16.20
|
16.40
|
15.20
|
15.80
|
15.99
|
15.80
|
1,737,300
|
|
|
4/22/2026
|
-0.40/-2.41%
|
16.70
|
16.70
|
16.20
|
16.20
|
16.43
|
16.20
|
1,122,300
|
|
|
4/21/2026
|
-0.10/-0.60%
|
16.80
|
17.00
|
16.60
|
16.60
|
16.72
|
16.60
|
887,600
|
|
|
4/20/2026
|
-0.10/-0.60%
|
16.80
|
17.00
|
16.60
|
16.70
|
16.72
|
16.70
|
472,100
|
|
|
4/17/2026
|
+0.10/+0.60%
|
16.60
|
17.00
|
16.60
|
16.80
|
16.79
|
16.80
|
873,700
|
|
|
4/16/2026
|
0.00 / 0.00%
|
16.90
|
17.20
|
16.60
|
16.70
|
16.78
|
16.70
|
1,098,400
|
|
|
4/15/2026
|
+0.10/+0.60%
|
16.60
|
16.80
|
16.40
|
16.70
|
16.58
|
16.70
|
1,200,300
|
|
|
4/14/2026
|
-0.50/-2.92%
|
17.10
|
17.30
|
16.60
|
16.60
|
16.84
|
16.60
|
1,580,200
|
|
|
4/13/2026
|
-0.10/-0.58%
|
17.20
|
17.50
|
17.10
|
17.10
|
17.28
|
17.10
|
1,129,600
|
|
|
4/10/2026
|
+0.70/+4.24%
|
16.50
|
17.70
|
16.30
|
17.20
|
17.06
|
17.20
|
2,256,100
|
|
|
4/9/2026
|
-0.20/-1.20%
|
16.80
|
16.90
|
16.40
|
16.50
|
16.53
|
16.50
|
925,900
|
|
|
4/8/2026
|
+0.10/+0.60%
|
17.00
|
17.20
|
16.50
|
16.70
|
16.71
|
16.70
|
2,385,900
|
|
|