|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/3/2026
|
+0.10/+0.45%
|
22.00
|
22.25
|
21.95
|
22.25
|
22.05
|
22.25
|
90,600
|
|
|
6/2/2026
|
-0.10/-0.45%
|
22.20
|
22.35
|
21.90
|
22.15
|
22.05
|
22.15
|
250,700
|
|
|
6/1/2026
|
-0.05/-0.22%
|
22.40
|
22.55
|
22.05
|
22.25
|
22.21
|
22.25
|
155,300
|
|
|
5/29/2026
|
-0.20/-0.89%
|
22.50
|
22.95
|
22.30
|
22.30
|
22.54
|
22.30
|
330,900
|
|
|
5/28/2026
|
-0.45/-1.96%
|
23.00
|
23.00
|
22.40
|
22.50
|
22.60
|
22.50
|
201,300
|
|
|
5/27/2026
|
+0.60/+2.68%
|
22.35
|
23.25
|
22.30
|
22.95
|
22.69
|
22.95
|
582,100
|
|
|
5/26/2026
|
+0.05/+0.22%
|
22.30
|
22.50
|
22.20
|
22.35
|
22.33
|
22.35
|
186,300
|
|
|
5/25/2026
|
-0.10/-0.45%
|
22.30
|
22.50
|
22.25
|
22.30
|
22.32
|
22.30
|
123,300
|
|
|
5/22/2026
|
-0.05/-0.22%
|
22.45
|
22.55
|
22.25
|
22.40
|
22.36
|
22.40
|
252,900
|
|
|
5/21/2026
|
-0.20/-0.88%
|
22.80
|
22.80
|
22.45
|
22.45
|
22.60
|
22.45
|
204,900
|
|
|
5/20/2026
|
+0.60/+2.72%
|
22.05
|
22.95
|
22.05
|
22.65
|
22.58
|
22.65
|
622,300
|
|
|
5/19/2026
|
0.00 / 0.00%
|
22.05
|
22.30
|
22.00
|
22.05
|
22.09
|
22.05
|
283,800
|
|
|
5/18/2026
|
0.00 / 0.00%
|
22.05
|
22.20
|
21.95
|
22.05
|
22.05
|
22.05
|
295,900
|
|
|
5/15/2026
|
-0.20/-0.90%
|
22.10
|
22.30
|
22.00
|
22.05
|
22.10
|
22.05
|
114,900
|
|
|
5/14/2026
|
0.00 / 0.00%
|
22.35
|
22.45
|
22.05
|
22.25
|
22.25
|
22.25
|
128,000
|
|
|
5/13/2026
|
+0.35/+1.60%
|
21.90
|
22.40
|
21.85
|
22.25
|
22.12
|
22.25
|
230,800
|
|
|
5/12/2026
|
-0.20/-0.90%
|
22.00
|
22.20
|
21.90
|
21.90
|
22.01
|
21.90
|
252,800
|
|
|
5/11/2026
|
-0.45/-2.00%
|
22.40
|
22.50
|
21.95
|
22.10
|
22.10
|
22.10
|
598,500
|
|
|
5/8/2026
|
-0.05/-0.22%
|
22.45
|
22.70
|
22.40
|
22.55
|
22.47
|
22.55
|
198,900
|
|
|
5/7/2026
|
-0.15/-0.66%
|
22.80
|
22.80
|
22.60
|
22.60
|
22.68
|
22.60
|
210,100
|
|
|