|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/19/2026
|
-0.08/-0.30%
|
26.53
|
26.99
|
26.53
|
26.91
|
26.74
|
26.91
|
36,100
|
|
|
5/18/2026
|
+0.55/+2.08%
|
26.95
|
26.99
|
26.71
|
26.99
|
26.83
|
26.99
|
55,900
|
|
|
5/15/2026
|
-0.61/-2.26%
|
27.05
|
27.19
|
26.44
|
26.44
|
26.86
|
26.44
|
82,800
|
|
|
5/14/2026
|
+0.15/+0.56%
|
26.80
|
27.19
|
26.80
|
27.05
|
26.93
|
27.05
|
57,700
|
|
|
5/13/2026
|
-0.08/-0.30%
|
27.00
|
27.02
|
26.58
|
26.90
|
26.85
|
26.90
|
42,000
|
|
|
5/12/2026
|
+0.23/+0.86%
|
26.76
|
27.00
|
26.61
|
26.98
|
26.76
|
26.98
|
66,000
|
|
|
5/11/2026
|
+0.05/+0.19%
|
26.75
|
27.25
|
26.75
|
26.75
|
27.02
|
26.75
|
119,600
|
|
|
5/8/2026
|
-0.09/-0.34%
|
26.70
|
26.70
|
26.51
|
26.70
|
26.69
|
26.70
|
55,700
|
|
|
5/7/2026
|
+0.29/+1.09%
|
26.80
|
26.80
|
26.51
|
26.79
|
26.76
|
26.79
|
51,800
|
|
|
5/6/2026
|
+0.24/+0.91%
|
27.00
|
27.49
|
26.40
|
26.50
|
26.55
|
26.50
|
52,400
|
|
|
5/5/2026
|
-0.13/-0.49%
|
26.38
|
26.39
|
26.10
|
26.26
|
26.27
|
26.26
|
39,000
|
|
|
5/4/2026
|
-0.02/-0.08%
|
26.40
|
26.64
|
26.15
|
26.39
|
26.35
|
26.39
|
99,900
|
|
|
4/29/2026
|
+0.12/+0.46%
|
26.30
|
28.01
|
26.25
|
26.41
|
26.61
|
26.41
|
36,100
|
|
|
4/28/2026
|
+0.09/+0.34%
|
26.20
|
26.38
|
26.20
|
26.29
|
26.31
|
26.29
|
31,200
|
|
|
4/24/2026
|
-0.20/-0.76%
|
26.30
|
26.30
|
26.02
|
26.20
|
26.18
|
26.20
|
52,800
|
|
|
4/23/2026
|
+0.30/+1.15%
|
26.30
|
26.58
|
26.10
|
26.40
|
26.41
|
26.40
|
47,500
|
|
|
4/22/2026
|
-0.26/-0.99%
|
26.30
|
26.45
|
25.90
|
26.10
|
26.17
|
26.10
|
65,500
|
|
|
4/21/2026
|
+0.36/+1.38%
|
26.11
|
26.50
|
26.11
|
26.36
|
26.27
|
26.36
|
46,200
|
|
|
4/20/2026
|
+0.10/+0.39%
|
26.00
|
26.29
|
25.90
|
26.00
|
26.03
|
26.00
|
76,100
|
|
|
4/17/2026
|
+0.10/+0.39%
|
25.85
|
26.00
|
25.85
|
25.90
|
25.89
|
25.90
|
42,900
|
|
|