|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/15/2026
|
-0.05/-0.43%
|
12.00
|
12.10
|
11.70
|
11.70
|
11.85
|
11.70
|
361,300
|
|
|
5/14/2026
|
0.00 / 0.00%
|
11.75
|
11.90
|
11.70
|
11.75
|
11.76
|
11.75
|
240,500
|
|
|
5/13/2026
|
0.00 / 0.00%
|
11.70
|
11.80
|
11.55
|
11.75
|
11.69
|
11.75
|
358,300
|
|
|
5/12/2026
|
-0.15/-1.26%
|
11.85
|
12.00
|
11.70
|
11.75
|
11.82
|
11.75
|
258,900
|
|
|
5/11/2026
|
-0.25/-2.06%
|
12.30
|
12.30
|
11.90
|
11.90
|
12.12
|
11.90
|
233,400
|
|
|
5/8/2026
|
-0.45/-3.57%
|
12.50
|
12.50
|
12.00
|
12.15
|
12.29
|
12.15
|
256,100
|
|
|
5/7/2026
|
-0.20/-1.56%
|
12.90
|
12.90
|
12.50
|
12.60
|
12.74
|
12.60
|
188,300
|
|
|
5/6/2026
|
0.00 / 0.00%
|
12.75
|
12.85
|
12.65
|
12.80
|
12.78
|
12.80
|
263,800
|
|
|
5/5/2026
|
-0.05/-0.39%
|
12.85
|
12.90
|
12.65
|
12.80
|
12.80
|
12.80
|
202,500
|
|
|
5/4/2026
|
+0.15/+1.18%
|
12.90
|
13.10
|
12.80
|
12.85
|
12.92
|
12.85
|
1,935,600
|
|
|
4/29/2026
|
-0.15/-1.17%
|
12.90
|
12.90
|
12.55
|
12.70
|
12.67
|
12.70
|
279,100
|
|
|
4/28/2026
|
-0.15/-1.15%
|
13.00
|
13.00
|
12.80
|
12.85
|
12.91
|
12.85
|
230,800
|
|
|
4/24/2026
|
+0.25/+1.96%
|
12.85
|
13.00
|
12.65
|
13.00
|
12.85
|
13.00
|
359,400
|
|
|
4/23/2026
|
-0.40/-3.04%
|
13.15
|
13.30
|
12.70
|
12.75
|
12.98
|
12.75
|
377,000
|
|
|
4/22/2026
|
-0.25/-1.87%
|
13.40
|
13.50
|
13.15
|
13.15
|
13.32
|
13.15
|
1,714,200
|
|
|
4/21/2026
|
-0.05/-0.37%
|
13.50
|
13.70
|
13.40
|
13.40
|
13.53
|
13.40
|
313,600
|
|
|
4/20/2026
|
+0.20/+1.51%
|
13.40
|
13.60
|
13.25
|
13.45
|
13.40
|
13.45
|
342,600
|
|
|
4/17/2026
|
-0.25/-1.85%
|
13.50
|
13.55
|
13.25
|
13.25
|
13.35
|
13.25
|
293,300
|
|
|
4/16/2026
|
-0.30/-2.17%
|
13.95
|
13.95
|
13.45
|
13.50
|
13.64
|
13.50
|
2,117,100
|
|
|
4/15/2026
|
-0.35/-2.47%
|
14.25
|
14.25
|
13.80
|
13.80
|
13.94
|
13.80
|
249,300
|
|
|