|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/27/2026
|
-0.60/-2.46%
|
24.80
|
24.80
|
22.70
|
23.80
|
23.60
|
23.80
|
605,400
|
|
|
5/26/2026
|
-2.80/-10.29%
|
26.20
|
26.20
|
23.30
|
24.40
|
24.40
|
24.40
|
904,900
|
|
|
5/25/2026
|
+1.50/+5.95%
|
28.00
|
28.60
|
26.20
|
26.70
|
27.20
|
26.70
|
397,300
|
|
|
5/22/2026
|
+3.10/+13.19%
|
24.90
|
27.00
|
23.50
|
26.60
|
25.20
|
26.60
|
3,086,800
|
|
|
5/21/2026
|
+1.50/+6.41%
|
23.80
|
25.40
|
22.60
|
24.90
|
23.50
|
24.90
|
987,500
|
|
|
5/20/2026
|
-0.40/-1.65%
|
24.20
|
25.40
|
22.40
|
23.80
|
23.40
|
23.80
|
562,800
|
|
|
5/19/2026
|
-1.10/-4.38%
|
25.40
|
27.50
|
23.00
|
24.00
|
24.20
|
24.00
|
609,200
|
|
|
5/18/2026
|
-2.30/-8.65%
|
26.70
|
27.70
|
24.00
|
24.30
|
25.10
|
24.30
|
518,400
|
|
|
5/15/2026
|
-0.90/-3.26%
|
27.90
|
30.50
|
25.00
|
26.70
|
26.60
|
26.70
|
576,500
|
|
|
5/14/2026
|
-1.10/-3.82%
|
29.00
|
29.00
|
26.80
|
27.70
|
27.60
|
27.70
|
360,900
|
|
|
5/13/2026
|
-2.20/-7.41%
|
29.70
|
30.30
|
27.50
|
27.50
|
28.80
|
27.50
|
333,200
|
|
|
5/12/2026
|
-1.80/-5.84%
|
30.80
|
31.90
|
29.00
|
29.00
|
29.70
|
29.00
|
396,400
|
|
|
5/11/2026
|
-1.40/-4.46%
|
31.80
|
34.00
|
29.00
|
30.00
|
30.80
|
30.00
|
415,100
|
|
|
5/8/2026
|
-0.10/-0.31%
|
32.30
|
34.30
|
30.50
|
31.80
|
31.40
|
31.80
|
459,500
|
|
|
5/7/2026
|
-1.80/-5.49%
|
34.90
|
35.00
|
29.00
|
31.00
|
31.90
|
31.00
|
339,900
|
|
|
5/6/2026
|
-1.30/-3.71%
|
35.30
|
35.40
|
32.00
|
33.70
|
32.80
|
33.70
|
284,700
|
|
|
5/5/2026
|
-2.10/-5.63%
|
36.00
|
39.40
|
33.00
|
35.20
|
35.00
|
35.20
|
276,400
|
|
|
5/4/2026
|
-5.30/-13.15%
|
40.40
|
42.80
|
35.00
|
35.00
|
37.30
|
35.00
|
233,600
|
|
|
4/29/2026
|
-1.50/-3.52%
|
39.30
|
43.00
|
38.50
|
41.10
|
40.30
|
41.10
|
102,300
|
|
|
4/28/2026
|
-5.20/-11.66%
|
50.90
|
50.90
|
39.00
|
39.40
|
42.60
|
39.40
|
311,800
|
|
|