|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/27/2026
|
-1.30/-5.83%
|
20.30
|
21.30
|
20.10
|
21.00
|
20.28
|
21.00
|
46,900
|
|
|
5/26/2026
|
-0.70/-3.04%
|
23.60
|
23.60
|
21.00
|
22.30
|
22.66
|
22.30
|
534,500
|
|
|
5/25/2026
|
-1.50/-6.12%
|
22.70
|
23.50
|
22.30
|
23.00
|
22.68
|
23.00
|
8,600
|
|
|
5/22/2026
|
+0.10/+0.41%
|
24.70
|
24.70
|
24.50
|
24.50
|
24.68
|
24.50
|
17,000
|
|
|
5/21/2026
|
-0.20/-0.81%
|
24.60
|
24.60
|
24.40
|
24.40
|
24.59
|
24.40
|
21,000
|
|
|
5/20/2026
|
-1.00/-3.91%
|
23.70
|
25.00
|
23.10
|
24.60
|
23.88
|
24.60
|
9,000
|
|
|
5/19/2026
|
-0.10/-0.39%
|
26.00
|
26.10
|
24.20
|
25.60
|
24.42
|
25.60
|
22,900
|
|
|
5/18/2026
|
-0.40/-1.53%
|
24.70
|
25.90
|
23.60
|
25.70
|
23.88
|
25.70
|
68,200
|
|
|
5/15/2026
|
-0.40/-1.51%
|
24.70
|
26.20
|
24.70
|
26.10
|
25.18
|
26.10
|
5,400
|
|
|
5/14/2026
|
+0.50/+1.92%
|
26.00
|
26.50
|
26.00
|
26.50
|
26.08
|
26.50
|
6,000
|
|
|
5/13/2026
|
-1.20/-4.41%
|
25.70
|
27.20
|
25.50
|
26.00
|
25.67
|
26.00
|
19,200
|
|
|
5/12/2026
|
-0.30/-1.09%
|
26.80
|
27.40
|
26.10
|
27.20
|
26.53
|
27.20
|
17,200
|
|
|
5/11/2026
|
-0.10/-0.36%
|
26.80
|
27.60
|
26.80
|
27.50
|
26.83
|
27.50
|
7,300
|
|
|
5/8/2026
|
-0.10/-0.36%
|
26.80
|
27.70
|
26.70
|
27.60
|
26.77
|
27.60
|
5,400
|
|
|
5/7/2026
|
-0.30/-1.07%
|
27.70
|
27.80
|
27.70
|
27.70
|
27.78
|
27.70
|
9,800
|
|
|
5/6/2026
|
-0.60/-2.10%
|
28.50
|
28.50
|
28.00
|
28.00
|
28.34
|
28.00
|
4,800
|
|
|
5/5/2026
|
+0.30/+1.06%
|
28.50
|
28.60
|
26.10
|
28.60
|
27.07
|
28.60
|
30,800
|
|
|
5/4/2026
|
+0.10/+0.35%
|
28.10
|
28.30
|
26.60
|
28.30
|
27.74
|
28.30
|
9,000
|
|
|
4/29/2026
|
-0.20/-0.70%
|
28.30
|
28.30
|
26.00
|
28.20
|
26.84
|
28.20
|
15,800
|
|
|
4/28/2026
|
+0.10/+0.35%
|
28.30
|
28.40
|
28.30
|
28.40
|
28.32
|
28.40
|
6,000
|
|
|