|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/27/2026
|
-0.35/-2.36%
|
14.95
|
15.00
|
14.40
|
14.50
|
14.66
|
14.50
|
101,700
|
|
|
5/26/2026
|
+0.10/+0.68%
|
14.40
|
14.85
|
14.40
|
14.85
|
14.47
|
14.85
|
202,500
|
|
|
5/25/2026
|
-0.45/-2.96%
|
15.20
|
15.20
|
14.55
|
14.75
|
14.81
|
14.75
|
124,200
|
|
|
5/22/2026
|
-0.30/-1.94%
|
15.95
|
15.95
|
15.20
|
15.20
|
15.38
|
15.20
|
203,100
|
|
|
5/21/2026
|
+0.90/+6.16%
|
14.70
|
15.60
|
14.60
|
15.50
|
15.07
|
15.50
|
328,700
|
|
|
5/20/2026
|
-0.80/-5.19%
|
15.40
|
15.40
|
14.60
|
14.60
|
15.01
|
14.60
|
304,000
|
|
|
5/19/2026
|
-0.15/-0.96%
|
15.55
|
15.70
|
14.95
|
15.40
|
15.45
|
15.40
|
236,900
|
|
|
5/18/2026
|
+0.05/+0.32%
|
15.50
|
15.60
|
15.30
|
15.55
|
15.47
|
15.55
|
222,900
|
|
|
5/15/2026
|
-0.40/-2.52%
|
15.75
|
16.00
|
15.45
|
15.50
|
15.60
|
15.50
|
274,700
|
|
|
5/14/2026
|
+0.15/+0.95%
|
15.75
|
16.00
|
15.50
|
15.90
|
15.72
|
15.90
|
195,800
|
|
|
5/13/2026
|
+0.65/+4.30%
|
15.00
|
15.75
|
15.00
|
15.75
|
15.31
|
15.75
|
280,600
|
|
|
5/12/2026
|
-0.75/-4.73%
|
15.70
|
15.70
|
14.95
|
15.10
|
15.14
|
15.10
|
266,300
|
|
|
5/11/2026
|
-0.75/-4.52%
|
16.50
|
16.50
|
15.45
|
15.85
|
15.69
|
15.85
|
672,100
|
|
|
5/8/2026
|
+0.75/+4.73%
|
16.30
|
16.60
|
15.55
|
16.60
|
16.01
|
16.60
|
372,100
|
|
|
5/7/2026
|
-0.30/-1.86%
|
16.15
|
16.30
|
15.50
|
15.85
|
16.04
|
15.85
|
501,600
|
|
|
5/6/2026
|
+0.25/+1.57%
|
15.90
|
16.25
|
15.90
|
16.15
|
16.10
|
16.15
|
777,600
|
|
|
5/5/2026
|
+0.80/+5.30%
|
15.15
|
15.90
|
15.05
|
15.90
|
15.25
|
15.90
|
664,900
|
|
|
5/4/2026
|
-0.05/-0.33%
|
15.00
|
15.15
|
15.00
|
15.10
|
15.07
|
15.10
|
256,300
|
|
|
4/29/2026
|
+0.30/+2.02%
|
14.85
|
15.20
|
14.80
|
15.15
|
14.92
|
15.15
|
451,700
|
|
|
4/28/2026
|
+0.10/+0.68%
|
14.70
|
14.85
|
14.70
|
14.85
|
14.77
|
14.85
|
463,700
|
|
|