|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/8/2026
|
+0.15/+0.59%
|
25.93
|
25.93
|
25.65
|
25.70
|
25.70
|
25.70
|
10,300
|
|
|
5/7/2026
|
+0.19/+0.75%
|
25.50
|
25.79
|
25.50
|
25.55
|
25.69
|
25.55
|
27,900
|
|
|
5/6/2026
|
+0.25/+1.00%
|
25.14
|
25.44
|
25.14
|
25.36
|
25.27
|
25.36
|
15,600
|
|
|
5/5/2026
|
-0.04/-0.16%
|
25.00
|
25.14
|
24.95
|
25.11
|
25.07
|
25.11
|
18,100
|
|
|
5/4/2026
|
-0.05/-0.20%
|
25.20
|
25.29
|
25.00
|
25.15
|
25.11
|
25.15
|
25,600
|
|
|
4/29/2026
|
-0.05/-0.20%
|
25.30
|
25.50
|
25.00
|
25.20
|
25.29
|
25.20
|
10,700
|
|
|
4/28/2026
|
+0.26/+1.04%
|
25.02
|
25.25
|
24.99
|
25.25
|
25.16
|
25.25
|
15,700
|
|
|
4/24/2026
|
-0.16/-0.64%
|
25.37
|
25.37
|
24.99
|
24.99
|
25.04
|
24.99
|
31,700
|
|
|
4/23/2026
|
+0.25/+1.00%
|
24.70
|
25.34
|
24.70
|
25.15
|
25.03
|
25.15
|
28,300
|
|
|
4/22/2026
|
-0.17/-0.68%
|
25.07
|
25.15
|
24.73
|
24.90
|
24.97
|
24.90
|
18,200
|
|
|
4/21/2026
|
+0.22/+0.89%
|
24.85
|
25.25
|
24.85
|
25.07
|
25.07
|
25.07
|
10,700
|
|
|
4/20/2026
|
+0.13/+0.53%
|
24.80
|
24.89
|
24.67
|
24.85
|
24.78
|
24.85
|
42,400
|
|
|
4/17/2026
|
-0.07/-0.28%
|
24.34
|
24.78
|
23.09
|
24.72
|
23.85
|
24.72
|
27,300
|
|
|
4/16/2026
|
+0.44/+1.81%
|
24.35
|
24.89
|
24.30
|
24.79
|
24.45
|
24.79
|
20,200
|
|
|
4/15/2026
|
+0.17/+0.70%
|
24.20
|
24.50
|
24.18
|
24.35
|
24.29
|
24.35
|
12,300
|
|
|
4/14/2026
|
+0.08/+0.33%
|
24.10
|
24.45
|
23.96
|
24.18
|
24.15
|
24.18
|
11,000
|
|
|
4/13/2026
|
-0.03/-0.12%
|
24.00
|
24.10
|
23.31
|
24.10
|
23.96
|
24.10
|
35,300
|
|
|
4/10/2026
|
+0.28/+1.17%
|
23.90
|
24.20
|
22.20
|
24.13
|
23.35
|
24.13
|
17,700
|
|
|
4/9/2026
|
-0.42/-1.73%
|
24.25
|
24.25
|
23.64
|
23.85
|
24.07
|
23.85
|
6,000
|
|
|
4/8/2026
|
+0.78/+3.32%
|
24.28
|
24.28
|
23.50
|
24.27
|
23.71
|
24.27
|
42,200
|
|
|