|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/27/2026
|
+0.05/+0.21%
|
24.20
|
24.35
|
24.10
|
24.15
|
24.17
|
24.15
|
126,200
|
|
|
5/26/2026
|
+0.20/+0.84%
|
23.70
|
24.35
|
23.70
|
24.10
|
24.12
|
24.10
|
755,900
|
|
|
5/25/2026
|
-0.45/-1.85%
|
24.30
|
24.55
|
23.90
|
23.90
|
24.15
|
23.90
|
393,400
|
|
|
5/22/2026
|
+0.80/+3.40%
|
23.55
|
24.70
|
23.55
|
24.35
|
24.14
|
24.35
|
818,700
|
|
|
5/21/2026
|
0.00 / 0.00%
|
24.00
|
24.10
|
23.55
|
23.55
|
23.71
|
23.55
|
503,500
|
|
|
5/20/2026
|
-0.40/-1.49%
|
26.80
|
26.90
|
25.80
|
26.40
|
26.43
|
23.55
|
956,800
|
|
|
5/19/2026
|
-0.30/-1.11%
|
27.40
|
27.45
|
26.80
|
26.80
|
27.11
|
23.90
|
662,000
|
|
|
5/18/2026
|
+0.45/+1.69%
|
26.60
|
27.20
|
26.35
|
27.10
|
26.92
|
24.17
|
768,000
|
|
|
5/15/2026
|
-0.10/-0.37%
|
26.95
|
26.95
|
26.60
|
26.65
|
26.75
|
23.77
|
446,400
|
|
|
5/14/2026
|
+0.30/+1.13%
|
26.35
|
27.15
|
26.35
|
26.75
|
26.86
|
23.86
|
538,400
|
|
|
5/13/2026
|
-0.20/-0.75%
|
26.85
|
26.95
|
26.45
|
26.45
|
26.67
|
23.59
|
538,000
|
|
|
5/12/2026
|
+0.25/+0.95%
|
26.60
|
26.95
|
26.15
|
26.65
|
26.65
|
23.77
|
660,800
|
|
|
5/11/2026
|
-0.10/-0.38%
|
26.30
|
27.00
|
26.25
|
26.40
|
26.56
|
23.55
|
578,900
|
|
|
5/8/2026
|
-0.05/-0.19%
|
26.80
|
26.80
|
26.30
|
26.50
|
26.59
|
23.63
|
613,200
|
|
|
5/7/2026
|
-0.30/-1.12%
|
26.95
|
27.20
|
26.55
|
26.55
|
26.89
|
23.68
|
529,200
|
|
|
5/6/2026
|
+0.70/+2.68%
|
26.35
|
27.20
|
26.00
|
26.85
|
26.73
|
23.95
|
956,500
|
|
|
5/5/2026
|
+0.05/+0.19%
|
26.30
|
26.30
|
25.85
|
26.15
|
26.01
|
23.32
|
512,200
|
|
|
5/4/2026
|
+0.05/+0.19%
|
26.85
|
26.85
|
26.10
|
26.10
|
26.37
|
23.28
|
369,400
|
|
|
4/29/2026
|
+0.05/+0.19%
|
26.00
|
26.35
|
25.70
|
26.05
|
26.08
|
23.23
|
458,100
|
|
|
4/28/2026
|
-0.45/-1.70%
|
26.35
|
26.70
|
26.00
|
26.00
|
26.37
|
23.19
|
339,600
|
|
|