|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/1/2026
|
-0.04/-0.16%
|
25.35
|
25.40
|
24.85
|
25.36
|
25.10
|
25.36
|
28,600
|
|
|
5/29/2026
|
-0.10/-0.39%
|
25.47
|
25.47
|
25.00
|
25.40
|
25.10
|
25.40
|
11,200
|
|
|
5/28/2026
|
+0.05/+0.20%
|
25.30
|
25.69
|
25.10
|
25.50
|
25.24
|
25.50
|
8,200
|
|
|
5/27/2026
|
-0.07/-0.27%
|
25.65
|
25.65
|
25.20
|
25.45
|
25.34
|
25.45
|
8,100
|
|
|
5/26/2026
|
+0.15/+0.59%
|
25.30
|
25.55
|
25.30
|
25.52
|
25.38
|
25.52
|
7,200
|
|
|
5/25/2026
|
+0.05/+0.20%
|
25.31
|
25.44
|
25.10
|
25.37
|
25.23
|
25.37
|
17,300
|
|
|
5/22/2026
|
-0.13/-0.51%
|
25.75
|
25.75
|
24.91
|
25.32
|
25.21
|
25.32
|
9,600
|
|
|
5/21/2026
|
-0.05/-0.20%
|
25.50
|
25.50
|
25.22
|
25.45
|
25.41
|
25.45
|
12,200
|
|
|
5/20/2026
|
+0.19/+0.75%
|
25.85
|
25.85
|
25.05
|
25.50
|
25.31
|
25.50
|
36,400
|
|
|
5/19/2026
|
-0.32/-1.25%
|
25.55
|
25.55
|
25.31
|
25.31
|
25.47
|
25.31
|
9,500
|
|
|
5/18/2026
|
0.00 / 0.00%
|
25.62
|
25.63
|
25.31
|
25.63
|
25.49
|
25.63
|
13,800
|
|
|
5/15/2026
|
-0.07/-0.27%
|
25.98
|
25.98
|
25.50
|
25.63
|
25.60
|
25.63
|
13,300
|
|
|
5/14/2026
|
+0.21/+0.82%
|
25.48
|
25.75
|
25.30
|
25.70
|
25.49
|
25.70
|
8,900
|
|
|
5/13/2026
|
-0.20/-0.78%
|
25.69
|
25.77
|
25.30
|
25.49
|
25.49
|
25.49
|
8,600
|
|
|
5/12/2026
|
+0.03/+0.12%
|
25.65
|
25.69
|
25.10
|
25.69
|
25.39
|
25.69
|
8,700
|
|
|
5/11/2026
|
-0.04/-0.16%
|
25.71
|
25.80
|
25.45
|
25.66
|
25.66
|
25.66
|
52,400
|
|
|
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
|
|
|