|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/5/2026
|
-0.20/-0.89%
|
22.50
|
22.55
|
22.30
|
22.30
|
22.51
|
22.30
|
3,600
|
|
|
6/4/2026
|
+0.40/+1.81%
|
22.00
|
22.70
|
22.00
|
22.50
|
22.04
|
22.50
|
2,900
|
|
|
6/3/2026
|
-0.10/-0.45%
|
21.70
|
22.10
|
21.70
|
22.10
|
21.85
|
22.10
|
2,300
|
|
|
6/2/2026
|
0.00 / 0.00%
|
22.20
|
22.20
|
22.15
|
22.20
|
22.20
|
22.20
|
2,100
|
|
|
6/1/2026
|
-0.10/-0.45%
|
22.20
|
22.30
|
22.20
|
22.20
|
22.24
|
22.20
|
4,300
|
|
|
5/29/2026
|
-0.20/-0.89%
|
22.55
|
22.55
|
22.30
|
22.30
|
22.34
|
22.30
|
5,700
|
|
|
5/28/2026
|
0.00 / 0.00%
|
23.60
|
23.60
|
22.50
|
22.50
|
22.61
|
22.50
|
2,000
|
|
|
5/27/2026
|
0.00 / 0.00%
|
22.55
|
22.55
|
22.50
|
22.50
|
22.50
|
22.50
|
5,700
|
|
|
5/26/2026
|
-0.45/-1.96%
|
22.55
|
22.60
|
22.50
|
22.50
|
22.51
|
22.50
|
5,800
|
|
|
5/25/2026
|
-0.05/-0.22%
|
23.00
|
23.00
|
22.50
|
22.95
|
22.68
|
22.95
|
5,600
|
|
|
5/22/2026
|
+0.85/+3.84%
|
22.05
|
23.50
|
21.90
|
23.00
|
22.30
|
23.00
|
47,000
|
|
|
5/21/2026
|
-0.25/-1.12%
|
22.35
|
22.35
|
22.10
|
22.15
|
22.14
|
22.15
|
7,900
|
|
|
5/20/2026
|
-0.30/-1.32%
|
22.50
|
22.50
|
22.10
|
22.40
|
22.31
|
22.40
|
27,800
|
|
|
5/19/2026
|
-0.10/-0.44%
|
22.80
|
22.95
|
22.40
|
22.70
|
22.57
|
22.70
|
19,100
|
|
|
5/18/2026
|
-0.15/-0.65%
|
22.95
|
23.00
|
22.65
|
22.80
|
22.80
|
22.80
|
29,200
|
|
|
5/15/2026
|
+0.20/+0.88%
|
23.00
|
23.00
|
22.50
|
22.95
|
22.63
|
22.95
|
2,500
|
|
|
5/14/2026
|
+0.05/+0.22%
|
22.50
|
23.40
|
22.50
|
22.75
|
22.58
|
22.75
|
4,000
|
|
|
5/13/2026
|
+0.35/+1.57%
|
22.30
|
23.50
|
22.30
|
22.70
|
22.90
|
22.70
|
14,500
|
|
|
5/12/2026
|
-0.15/-0.67%
|
22.30
|
22.85
|
22.00
|
22.35
|
22.28
|
22.35
|
10,900
|
|
|
5/11/2026
|
-0.50/-2.17%
|
23.00
|
23.00
|
22.50
|
22.50
|
22.76
|
22.50
|
8,900
|
|
|