|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/25/2026
|
-0.05/-0.12%
|
40.05
|
40.60
|
40.00
|
40.60
|
40.31
|
40.60
|
254,600
|
|
|
5/22/2026
|
-0.25/-0.61%
|
40.60
|
40.65
|
39.75
|
40.65
|
40.15
|
40.65
|
325,800
|
|
|
5/21/2026
|
+1.40/+3.54%
|
40.05
|
40.90
|
39.40
|
40.90
|
40.16
|
40.90
|
347,900
|
|
|
5/20/2026
|
-1.00/-2.47%
|
40.30
|
40.50
|
38.50
|
39.50
|
39.27
|
39.50
|
696,200
|
|
|
5/19/2026
|
-0.90/-2.17%
|
41.40
|
41.45
|
40.45
|
40.50
|
40.75
|
40.50
|
417,900
|
|
|
5/18/2026
|
+1.30/+3.24%
|
40.15
|
41.40
|
39.25
|
41.40
|
40.14
|
41.40
|
828,900
|
|
|
5/15/2026
|
-0.55/-1.35%
|
40.80
|
41.40
|
40.00
|
40.10
|
40.49
|
40.10
|
667,800
|
|
|
5/14/2026
|
-0.35/-0.85%
|
40.90
|
41.25
|
40.60
|
40.65
|
40.82
|
40.65
|
643,800
|
|
|
5/13/2026
|
-0.10/-0.24%
|
41.15
|
41.40
|
40.65
|
41.00
|
40.97
|
41.00
|
517,400
|
|
|
5/12/2026
|
-0.60/-1.44%
|
41.70
|
42.30
|
41.10
|
41.10
|
41.49
|
41.10
|
736,100
|
|
|
5/11/2026
|
-1.30/-3.02%
|
43.00
|
43.00
|
41.50
|
41.70
|
41.95
|
41.70
|
1,077,100
|
|
|
5/8/2026
|
0.00 / 0.00%
|
42.60
|
43.00
|
41.00
|
43.00
|
42.17
|
43.00
|
1,461,200
|
|
|
5/7/2026
|
-1.45/-3.26%
|
45.00
|
45.45
|
43.00
|
43.00
|
44.58
|
43.00
|
1,554,100
|
|
|
5/6/2026
|
+0.35/+0.79%
|
44.20
|
44.80
|
43.80
|
44.45
|
44.19
|
44.45
|
708,200
|
|
|
5/5/2026
|
-0.60/-1.34%
|
44.50
|
44.75
|
43.85
|
44.10
|
44.15
|
44.10
|
458,800
|
|
|
5/4/2026
|
-0.05/-0.11%
|
44.50
|
45.00
|
43.75
|
44.70
|
44.44
|
44.70
|
670,800
|
|
|
4/29/2026
|
+0.20/+0.45%
|
44.15
|
45.80
|
44.15
|
44.75
|
44.83
|
44.75
|
973,900
|
|
|
4/28/2026
|
+0.30/+0.68%
|
44.60
|
44.95
|
43.75
|
44.55
|
44.34
|
44.55
|
756,900
|
|
|
4/24/2026
|
+2.15/+5.11%
|
42.40
|
44.45
|
41.55
|
44.25
|
43.68
|
44.25
|
2,120,300
|
|
|
4/23/2026
|
-0.30/-0.71%
|
41.65
|
42.40
|
41.05
|
42.10
|
41.63
|
42.10
|
927,200
|
|
|