|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/25/2026
|
-0.30/-1.07%
|
28.50
|
28.50
|
27.75
|
27.85
|
28.08
|
27.85
|
445,600
|
|
|
5/22/2026
|
+0.85/+3.11%
|
27.30
|
28.30
|
26.70
|
28.15
|
27.72
|
28.15
|
1,224,600
|
|
|
5/21/2026
|
0.00 / 0.00%
|
27.40
|
27.85
|
27.00
|
27.30
|
27.40
|
27.30
|
352,000
|
|
|
5/20/2026
|
-0.70/-2.50%
|
28.10
|
28.15
|
26.10
|
27.30
|
26.96
|
27.30
|
1,555,800
|
|
|
5/19/2026
|
-0.60/-2.10%
|
28.80
|
29.00
|
27.50
|
28.00
|
28.45
|
28.00
|
1,046,800
|
|
|
5/18/2026
|
+0.55/+1.96%
|
27.90
|
28.70
|
27.90
|
28.60
|
28.35
|
28.60
|
1,161,300
|
|
|
5/15/2026
|
-0.05/-0.18%
|
28.25
|
28.45
|
27.80
|
28.05
|
28.13
|
28.05
|
930,600
|
|
|
5/14/2026
|
+0.35/+1.26%
|
27.70
|
28.55
|
27.70
|
28.10
|
28.19
|
28.10
|
996,900
|
|
|
5/13/2026
|
+0.40/+1.46%
|
27.40
|
28.00
|
27.35
|
27.75
|
27.66
|
27.75
|
1,023,800
|
|
|
5/12/2026
|
+0.05/+0.18%
|
27.30
|
27.50
|
27.05
|
27.35
|
27.29
|
27.35
|
409,200
|
|
|
5/11/2026
|
+0.45/+1.68%
|
26.75
|
27.95
|
26.70
|
27.30
|
27.44
|
27.30
|
1,114,000
|
|
|
5/8/2026
|
-0.10/-0.37%
|
26.95
|
27.20
|
26.75
|
26.85
|
26.93
|
26.85
|
495,400
|
|
|
5/7/2026
|
-0.15/-0.55%
|
27.40
|
27.45
|
26.85
|
26.95
|
27.09
|
26.95
|
330,700
|
|
|
5/6/2026
|
+0.85/+3.24%
|
26.35
|
27.35
|
26.25
|
27.10
|
26.92
|
27.10
|
1,000,400
|
|
|
5/5/2026
|
-0.10/-0.38%
|
26.25
|
26.40
|
26.10
|
26.25
|
26.19
|
26.25
|
264,000
|
|
|
5/4/2026
|
+0.25/+0.96%
|
26.45
|
26.85
|
26.35
|
26.35
|
26.57
|
26.35
|
381,900
|
|
|
4/29/2026
|
+0.20/+0.77%
|
25.75
|
26.30
|
25.75
|
26.10
|
26.07
|
26.10
|
370,600
|
|
|
4/28/2026
|
-0.50/-1.89%
|
26.45
|
26.60
|
25.90
|
25.90
|
26.18
|
25.90
|
393,800
|
|
|
4/24/2026
|
-0.30/-1.12%
|
26.55
|
26.80
|
26.25
|
26.40
|
26.47
|
26.40
|
334,200
|
|
|
4/23/2026
|
+0.10/+0.38%
|
26.20
|
26.80
|
26.20
|
26.70
|
26.51
|
26.70
|
627,800
|
|
|