|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/28/2026
|
-0.10/-0.44%
|
22.70
|
22.80
|
22.65
|
22.65
|
22.73
|
22.65
|
74,600
|
|
|
5/27/2026
|
+0.25/+1.11%
|
22.50
|
22.90
|
22.45
|
22.75
|
22.63
|
22.75
|
279,900
|
|
|
5/26/2026
|
+0.40/+1.81%
|
22.15
|
22.55
|
22.10
|
22.50
|
22.29
|
22.50
|
421,800
|
|
|
5/25/2026
|
-0.50/-2.21%
|
22.70
|
22.75
|
22.05
|
22.10
|
22.38
|
22.10
|
310,700
|
|
|
5/22/2026
|
+0.60/+2.73%
|
22.00
|
23.00
|
21.95
|
22.60
|
22.33
|
22.60
|
381,800
|
|
|
5/21/2026
|
-0.60/-2.65%
|
22.50
|
22.55
|
22.00
|
22.00
|
22.20
|
22.00
|
284,300
|
|
|
5/20/2026
|
-0.40/-1.74%
|
23.00
|
23.05
|
22.10
|
22.60
|
22.49
|
22.60
|
398,000
|
|
|
5/19/2026
|
+0.05/+0.22%
|
22.85
|
23.15
|
22.85
|
23.00
|
23.00
|
23.00
|
311,700
|
|
|
5/18/2026
|
+0.50/+2.23%
|
22.45
|
23.00
|
22.20
|
22.95
|
22.52
|
22.95
|
347,800
|
|
|
5/15/2026
|
0.00 / 0.00%
|
22.45
|
22.60
|
22.35
|
22.45
|
22.43
|
22.45
|
205,500
|
|
|
5/14/2026
|
0.00 / 0.00%
|
22.45
|
22.65
|
22.40
|
22.45
|
22.53
|
22.45
|
212,100
|
|
|
5/13/2026
|
0.00 / 0.00%
|
22.45
|
22.50
|
22.20
|
22.45
|
22.37
|
22.45
|
224,300
|
|
|
5/12/2026
|
-0.05/-0.22%
|
22.50
|
22.60
|
22.25
|
22.45
|
22.42
|
22.45
|
200,300
|
|
|
5/11/2026
|
+0.10/+0.45%
|
22.40
|
22.65
|
22.35
|
22.50
|
22.50
|
22.50
|
220,700
|
|
|
5/8/2026
|
-0.30/-1.32%
|
22.70
|
22.70
|
22.30
|
22.40
|
22.48
|
22.40
|
210,300
|
|
|
5/7/2026
|
-0.15/-0.66%
|
22.95
|
23.15
|
22.55
|
22.70
|
22.85
|
22.70
|
354,100
|
|
|
5/6/2026
|
+0.65/+2.93%
|
22.20
|
22.90
|
22.00
|
22.85
|
22.44
|
22.85
|
424,000
|
|
|
5/5/2026
|
-0.20/-0.89%
|
22.55
|
22.65
|
22.20
|
22.20
|
22.39
|
22.20
|
251,000
|
|
|
5/4/2026
|
-0.55/-2.40%
|
22.95
|
23.10
|
22.40
|
22.40
|
22.64
|
22.40
|
481,400
|
|
|
4/29/2026
|
-0.55/-2.34%
|
22.40
|
23.00
|
22.40
|
22.95
|
22.68
|
22.95
|
602,000
|
|
|