|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/26/2026
|
+0.19/+0.77%
|
24.60
|
24.93
|
24.40
|
24.93
|
24.45
|
24.93
|
106,200
|
|
|
5/25/2026
|
+0.23/+0.94%
|
24.51
|
24.90
|
24.51
|
24.74
|
24.82
|
24.74
|
103,300
|
|
|
5/22/2026
|
-0.25/-1.01%
|
24.76
|
24.76
|
24.16
|
24.51
|
24.31
|
24.51
|
101,800
|
|
|
5/21/2026
|
-0.16/-0.64%
|
24.76
|
24.76
|
24.60
|
24.76
|
24.65
|
24.76
|
1,100
|
|
|
5/20/2026
|
-0.02/-0.08%
|
24.81
|
24.92
|
24.44
|
24.92
|
24.62
|
24.92
|
4,400
|
|
|
5/19/2026
|
-0.06/-0.24%
|
24.70
|
24.94
|
24.60
|
24.94
|
24.64
|
24.94
|
101,000
|
|
|
5/18/2026
|
0.00 / 0.00%
|
24.90
|
25.00
|
24.55
|
25.00
|
24.80
|
25.00
|
3,900
|
|
|
5/15/2026
|
-0.24/-0.95%
|
25.23
|
25.23
|
24.84
|
25.00
|
24.96
|
25.00
|
24,900
|
|
|
5/14/2026
|
+0.26/+1.04%
|
24.98
|
25.24
|
24.77
|
25.24
|
24.92
|
25.24
|
5,500
|
|
|
5/13/2026
|
-0.07/-0.28%
|
25.00
|
25.00
|
24.50
|
24.98
|
24.63
|
24.98
|
4,530,900
|
|
|
5/12/2026
|
+0.05/+0.20%
|
25.00
|
25.05
|
24.50
|
25.05
|
24.55
|
25.05
|
26,000
|
|
|
5/11/2026
|
-0.15/-0.60%
|
25.15
|
25.15
|
24.78
|
25.00
|
24.93
|
25.00
|
8,900
|
|
|
5/8/2026
|
-0.12/-0.47%
|
25.27
|
25.27
|
24.99
|
25.15
|
25.04
|
25.15
|
4,000
|
|
|
5/7/2026
|
+0.41/+1.65%
|
24.86
|
25.27
|
24.77
|
25.27
|
24.92
|
25.27
|
31,100
|
|
|
5/6/2026
|
+0.32/+1.30%
|
24.54
|
24.86
|
24.50
|
24.86
|
24.59
|
24.86
|
5,000
|
|
|
5/5/2026
|
+0.06/+0.25%
|
24.37
|
24.54
|
24.30
|
24.54
|
24.37
|
24.54
|
2,600
|
|
|
5/4/2026
|
+0.01/+0.04%
|
24.47
|
24.59
|
24.47
|
24.48
|
24.47
|
24.48
|
34,800
|
|
|
4/29/2026
|
-0.21/-0.85%
|
23.05
|
24.68
|
23.05
|
24.47
|
24.19
|
24.47
|
67,800
|
|
|
4/28/2026
|
+0.14/+0.57%
|
24.35
|
24.80
|
24.30
|
24.68
|
24.58
|
24.68
|
8,400
|
|
|
4/24/2026
|
+0.01/+0.04%
|
24.28
|
24.54
|
24.25
|
24.54
|
24.35
|
24.54
|
3,600
|
|
|