|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/25/2026
|
-0.30/-1.36%
|
22.80
|
23.00
|
21.60
|
21.80
|
21.77
|
21.80
|
154,600
|
|
|
5/22/2026
|
-0.40/-1.78%
|
22.50
|
22.80
|
21.30
|
22.10
|
22.10
|
22.10
|
193,400
|
|
|
5/21/2026
|
-0.70/-3.02%
|
23.20
|
23.20
|
22.20
|
22.50
|
22.53
|
22.50
|
153,500
|
|
|
5/20/2026
|
+0.10/+0.43%
|
23.50
|
23.50
|
20.90
|
23.20
|
22.07
|
23.20
|
643,900
|
|
|
5/19/2026
|
-1.30/-5.33%
|
24.60
|
25.30
|
23.10
|
23.10
|
23.98
|
23.10
|
723,800
|
|
|
5/18/2026
|
+2.00/+8.93%
|
22.40
|
24.50
|
22.40
|
24.40
|
23.72
|
24.40
|
1,598,900
|
|
|
5/15/2026
|
+0.40/+1.82%
|
21.80
|
22.50
|
21.60
|
22.40
|
22.21
|
22.40
|
320,400
|
|
|
5/14/2026
|
-0.40/-1.79%
|
22.50
|
22.80
|
21.80
|
22.00
|
22.26
|
22.00
|
232,600
|
|
|
5/13/2026
|
+1.10/+5.16%
|
21.30
|
23.00
|
21.30
|
22.40
|
22.26
|
22.40
|
450,700
|
|
|
5/12/2026
|
0.00 / 0.00%
|
21.30
|
21.50
|
21.20
|
21.30
|
21.32
|
21.30
|
117,800
|
|
|
5/11/2026
|
+0.10/+0.47%
|
21.20
|
21.60
|
20.80
|
21.30
|
21.12
|
21.30
|
191,400
|
|
|
5/8/2026
|
-0.80/-3.64%
|
22.00
|
22.10
|
21.20
|
21.20
|
21.61
|
21.20
|
397,700
|
|
|
5/7/2026
|
-0.40/-1.79%
|
22.40
|
22.60
|
21.90
|
22.00
|
22.10
|
22.00
|
291,700
|
|
|
5/6/2026
|
-0.10/-0.44%
|
22.50
|
22.50
|
22.20
|
22.40
|
22.35
|
22.40
|
181,500
|
|
|
5/5/2026
|
+0.40/+1.81%
|
22.10
|
22.50
|
22.10
|
22.50
|
22.43
|
22.50
|
454,200
|
|
|
5/4/2026
|
+0.20/+0.91%
|
23.00
|
23.00
|
21.80
|
22.10
|
22.32
|
22.10
|
144,800
|
|
|
4/29/2026
|
+0.10/+0.46%
|
21.80
|
22.10
|
21.30
|
21.90
|
21.75
|
21.90
|
241,800
|
|
|
4/28/2026
|
-0.60/-2.68%
|
22.60
|
22.60
|
21.80
|
21.80
|
22.08
|
21.80
|
246,400
|
|
|
4/24/2026
|
-0.10/-0.44%
|
22.50
|
23.00
|
22.40
|
22.40
|
22.64
|
22.40
|
163,000
|
|
|
4/23/2026
|
0.00 / 0.00%
|
22.60
|
23.00
|
21.90
|
22.50
|
22.37
|
22.50
|
303,600
|
|
|