|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/9/2026
|
-0.05/-0.25%
|
20.15
|
20.50
|
20.15
|
20.25
|
20.27
|
20.25
|
354,500
|
|
|
6/8/2026
|
-0.70/-3.33%
|
20.90
|
20.90
|
20.15
|
20.30
|
20.46
|
20.30
|
557,600
|
|
|
6/5/2026
|
-0.20/-0.94%
|
21.40
|
21.40
|
20.95
|
21.00
|
21.07
|
21.00
|
322,700
|
|
|
6/4/2026
|
-0.10/-0.47%
|
21.30
|
21.40
|
21.15
|
21.20
|
21.24
|
21.20
|
183,000
|
|
|
6/3/2026
|
+0.20/+0.95%
|
20.80
|
21.45
|
20.80
|
21.30
|
21.09
|
21.30
|
320,800
|
|
|
6/2/2026
|
-0.50/-2.31%
|
21.70
|
21.70
|
21.05
|
21.10
|
21.32
|
21.10
|
562,400
|
|
|
6/1/2026
|
-0.10/-0.46%
|
21.50
|
22.00
|
21.40
|
21.60
|
21.60
|
21.60
|
368,200
|
|
|
5/29/2026
|
-0.35/-1.59%
|
22.10
|
22.10
|
21.70
|
21.70
|
21.87
|
21.70
|
455,400
|
|
|
5/28/2026
|
-0.05/-0.23%
|
22.20
|
22.40
|
22.05
|
22.05
|
22.20
|
22.05
|
328,800
|
|
|
5/27/2026
|
-0.10/-0.45%
|
22.30
|
22.30
|
22.00
|
22.10
|
22.09
|
22.10
|
294,400
|
|
|
5/26/2026
|
+0.10/+0.45%
|
22.10
|
22.40
|
22.05
|
22.20
|
22.15
|
22.20
|
279,300
|
|
|
5/25/2026
|
-0.25/-1.12%
|
22.45
|
22.45
|
22.10
|
22.10
|
22.23
|
22.10
|
249,800
|
|
|
5/22/2026
|
-0.15/-0.67%
|
22.50
|
22.50
|
22.00
|
22.35
|
22.24
|
22.35
|
394,000
|
|
|
5/21/2026
|
+0.20/+0.90%
|
22.45
|
22.55
|
22.05
|
22.50
|
22.36
|
22.50
|
289,600
|
|
|
5/20/2026
|
-0.25/-1.11%
|
22.50
|
22.55
|
21.65
|
22.30
|
22.19
|
22.30
|
661,900
|
|
|
5/19/2026
|
-0.15/-0.66%
|
22.90
|
22.90
|
22.55
|
22.55
|
22.65
|
22.55
|
460,900
|
|
|
5/18/2026
|
-0.10/-0.44%
|
22.80
|
22.90
|
22.65
|
22.70
|
22.73
|
22.70
|
411,700
|
|
|
5/15/2026
|
-0.10/-0.44%
|
23.00
|
23.00
|
22.75
|
22.80
|
22.83
|
22.80
|
379,900
|
|
|
5/14/2026
|
+0.10/+0.44%
|
22.80
|
23.10
|
22.80
|
22.90
|
23.01
|
22.90
|
303,200
|
|
|
5/13/2026
|
-0.15/-0.65%
|
22.95
|
23.20
|
22.70
|
22.80
|
22.87
|
22.80
|
535,800
|
|
|