|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/8/2026
|
-0.50/-2.39%
|
20.90
|
20.90
|
20.30
|
20.40
|
20.48
|
20.40
|
1,107,900
|
|
|
5/7/2026
|
-0.10/-0.48%
|
21.10
|
21.10
|
20.60
|
20.90
|
20.84
|
20.90
|
582,700
|
|
|
5/6/2026
|
+0.20/+0.96%
|
21.00
|
21.10
|
20.60
|
21.00
|
20.81
|
21.00
|
462,400
|
|
|
5/5/2026
|
0.00 / 0.00%
|
21.40
|
21.40
|
20.80
|
21.30
|
21.11
|
20.80
|
455,900
|
|
|
5/4/2026
|
+0.30/+1.43%
|
21.00
|
21.40
|
20.90
|
21.30
|
21.14
|
20.80
|
1,017,000
|
|
|
4/29/2026
|
0.00 / 0.00%
|
20.90
|
21.00
|
20.50
|
21.00
|
20.78
|
20.51
|
1,238,200
|
|
|
4/28/2026
|
-0.40/-1.87%
|
21.40
|
21.50
|
21.00
|
21.00
|
21.17
|
20.51
|
576,100
|
|
|
4/24/2026
|
-0.10/-0.47%
|
21.50
|
21.70
|
20.90
|
21.40
|
21.14
|
20.90
|
1,396,700
|
|
|
4/23/2026
|
-0.60/-2.71%
|
22.10
|
22.10
|
21.20
|
21.50
|
21.50
|
21.00
|
2,131,200
|
|
|
4/22/2026
|
0.00 / 0.00%
|
22.00
|
22.40
|
21.50
|
22.10
|
21.82
|
21.58
|
1,690,000
|
|
|
4/21/2026
|
-0.80/-3.49%
|
23.00
|
23.10
|
22.00
|
22.10
|
22.48
|
21.58
|
2,163,000
|
|
|
4/20/2026
|
0.00 / 0.00%
|
22.90
|
23.10
|
22.70
|
22.90
|
22.84
|
22.36
|
900,100
|
|
|
4/17/2026
|
0.00 / 0.00%
|
22.90
|
22.90
|
22.60
|
22.90
|
22.74
|
22.36
|
687,300
|
|
|
4/16/2026
|
0.00 / 0.00%
|
22.90
|
23.00
|
22.50
|
22.90
|
22.70
|
22.36
|
890,100
|
|
|
4/15/2026
|
-0.20/-0.87%
|
23.10
|
23.40
|
22.50
|
22.90
|
22.90
|
22.36
|
1,554,900
|
|
|
4/14/2026
|
+0.20/+0.87%
|
22.90
|
23.40
|
22.80
|
23.10
|
23.05
|
22.56
|
1,094,301
|
|
|
4/13/2026
|
+0.20/+0.88%
|
22.60
|
23.30
|
22.00
|
22.90
|
22.64
|
22.36
|
1,344,700
|
|
|
4/10/2026
|
-0.30/-1.30%
|
23.10
|
23.30
|
22.60
|
22.70
|
22.86
|
22.17
|
1,150,400
|
|
|
4/9/2026
|
-0.70/-2.95%
|
23.90
|
23.90
|
22.60
|
23.00
|
22.99
|
22.46
|
1,560,100
|
|
|
4/8/2026
|
+1.00/+4.41%
|
23.40
|
23.90
|
23.00
|
23.70
|
23.47
|
23.14
|
2,547,200
|
|
|