|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/5/2026
|
-0.20/-1.34%
|
15.00
|
15.00
|
14.70
|
14.70
|
14.81
|
14.70
|
423,900
|
|
|
6/4/2026
|
+0.30/+2.05%
|
14.60
|
15.50
|
14.60
|
14.90
|
14.96
|
14.90
|
679,700
|
|
|
6/3/2026
|
+0.10/+0.69%
|
14.50
|
14.70
|
14.40
|
14.60
|
14.53
|
14.60
|
541,900
|
|
|
6/2/2026
|
-0.10/-0.68%
|
14.70
|
14.90
|
14.50
|
14.50
|
14.64
|
14.50
|
619,800
|
|
|
6/1/2026
|
-0.20/-1.35%
|
15.00
|
15.00
|
14.60
|
14.60
|
14.71
|
14.60
|
500,000
|
|
|
5/29/2026
|
+0.10/+0.68%
|
14.80
|
15.10
|
14.40
|
14.80
|
14.71
|
14.80
|
807,200
|
|
|
5/28/2026
|
0.00 / 0.00%
|
14.60
|
14.90
|
14.50
|
14.70
|
14.72
|
14.70
|
793,000
|
|
|
5/27/2026
|
-0.20/-1.34%
|
15.00
|
15.20
|
14.70
|
14.70
|
14.85
|
14.70
|
552,600
|
|
|
5/26/2026
|
+0.20/+1.36%
|
14.80
|
15.30
|
14.70
|
14.90
|
14.86
|
14.90
|
752,800
|
|
|
5/25/2026
|
-0.70/-4.55%
|
15.40
|
15.40
|
14.50
|
14.70
|
14.70
|
14.70
|
1,372,300
|
|
|
5/22/2026
|
-0.40/-2.53%
|
15.80
|
15.90
|
15.40
|
15.40
|
15.57
|
15.40
|
975,500
|
|
|
5/21/2026
|
-0.20/-1.25%
|
16.00
|
16.20
|
15.70
|
15.80
|
15.88
|
15.80
|
569,000
|
|
|
5/20/2026
|
+0.30/+1.91%
|
15.70
|
16.20
|
14.60
|
16.00
|
15.57
|
16.00
|
1,524,900
|
|
|
5/19/2026
|
-1.10/-6.55%
|
16.90
|
17.20
|
15.30
|
15.70
|
16.24
|
15.70
|
1,927,500
|
|
|
5/18/2026
|
+1.10/+7.01%
|
15.70
|
17.20
|
15.70
|
16.80
|
16.53
|
16.80
|
2,826,700
|
|
|
5/15/2026
|
+0.30/+1.95%
|
15.40
|
15.90
|
15.20
|
15.70
|
15.53
|
15.70
|
1,032,700
|
|
|
5/14/2026
|
-0.40/-2.53%
|
15.90
|
16.50
|
15.40
|
15.40
|
15.69
|
15.40
|
790,200
|
|
|
5/13/2026
|
+1.30/+8.97%
|
14.60
|
15.90
|
14.50
|
15.80
|
15.47
|
15.80
|
2,600,200
|
|
|
5/12/2026
|
-0.30/-2.03%
|
14.80
|
15.10
|
14.50
|
14.50
|
14.66
|
14.50
|
1,183,700
|
|
|
5/11/2026
|
+0.10/+0.68%
|
14.80
|
15.20
|
13.90
|
14.80
|
14.46
|
14.80
|
1,892,400
|
|
|