|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/27/2026
|
-0.20/-0.80%
|
24.95
|
25.10
|
24.70
|
24.70
|
24.83
|
24.70
|
588,800
|
|
|
5/26/2026
|
-0.10/-0.40%
|
25.10
|
25.10
|
24.75
|
24.90
|
24.90
|
24.90
|
405,700
|
|
|
5/25/2026
|
+0.30/+1.21%
|
24.80
|
25.25
|
24.80
|
25.00
|
25.03
|
25.00
|
331,100
|
|
|
5/22/2026
|
-0.30/-1.20%
|
25.00
|
25.05
|
24.35
|
24.70
|
24.67
|
24.70
|
593,800
|
|
|
5/21/2026
|
-0.40/-1.57%
|
25.45
|
25.55
|
24.85
|
25.00
|
25.04
|
25.00
|
443,200
|
|
|
5/20/2026
|
-0.10/-0.39%
|
25.50
|
25.80
|
24.25
|
25.40
|
24.97
|
25.40
|
693,500
|
|
|
5/19/2026
|
-0.05/-0.20%
|
25.60
|
25.95
|
25.50
|
25.50
|
25.63
|
25.50
|
465,700
|
|
|
5/18/2026
|
-0.35/-1.35%
|
25.90
|
25.90
|
25.55
|
25.55
|
25.61
|
25.55
|
638,200
|
|
|
5/15/2026
|
-0.15/-0.58%
|
26.05
|
26.25
|
25.70
|
25.90
|
25.91
|
25.90
|
496,500
|
|
|
5/14/2026
|
-0.25/-0.95%
|
26.30
|
26.55
|
26.00
|
26.05
|
26.26
|
26.05
|
294,400
|
|
|
5/13/2026
|
+0.45/+1.74%
|
25.70
|
26.35
|
25.65
|
26.30
|
25.92
|
26.30
|
439,400
|
|
|
5/12/2026
|
+0.15/+0.58%
|
26.00
|
26.05
|
25.70
|
25.85
|
25.82
|
25.85
|
468,200
|
|
|
5/11/2026
|
-1.00/-3.75%
|
26.70
|
26.80
|
25.70
|
25.70
|
26.13
|
25.70
|
1,329,500
|
|
|
5/8/2026
|
-0.55/-2.02%
|
27.25
|
27.30
|
26.45
|
26.70
|
26.76
|
26.70
|
937,100
|
|
|
5/7/2026
|
0.00 / 0.00%
|
27.65
|
27.65
|
27.20
|
27.25
|
27.38
|
27.25
|
647,600
|
|
|
5/6/2026
|
+0.25/+0.93%
|
27.20
|
27.35
|
26.90
|
27.25
|
27.10
|
27.25
|
416,400
|
|
|
5/5/2026
|
-0.50/-1.82%
|
27.15
|
27.45
|
27.00
|
27.00
|
27.18
|
27.00
|
438,400
|
|
|
5/4/2026
|
+0.30/+1.10%
|
27.40
|
27.70
|
27.20
|
27.50
|
27.41
|
27.50
|
361,600
|
|
|
4/29/2026
|
0.00 / 0.00%
|
27.10
|
27.30
|
27.00
|
27.20
|
27.10
|
27.20
|
595,900
|
|
|
4/28/2026
|
-0.50/-1.81%
|
27.70
|
28.00
|
27.15
|
27.20
|
27.41
|
27.20
|
587,600
|
|
|