|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/15/2026
|
-0.16/-0.44%
|
36.68
|
36.70
|
36.35
|
36.52
|
36.58
|
36.52
|
583,100
|
|
|
5/14/2026
|
+0.33/+0.91%
|
36.30
|
36.68
|
36.10
|
36.68
|
36.47
|
36.68
|
387,100
|
|
|
5/13/2026
|
0.00 / 0.00%
|
36.50
|
36.50
|
35.91
|
36.35
|
36.17
|
36.35
|
915,000
|
|
|
5/12/2026
|
+0.09/+0.25%
|
36.25
|
36.39
|
35.93
|
36.35
|
36.13
|
36.35
|
839,700
|
|
|
5/11/2026
|
-0.42/-1.15%
|
36.67
|
36.75
|
36.26
|
36.26
|
36.59
|
36.26
|
582,200
|
|
|
5/8/2026
|
-0.01/-0.03%
|
36.67
|
36.69
|
36.48
|
36.68
|
36.57
|
36.68
|
465,800
|
|
|
5/7/2026
|
+0.42/+1.16%
|
36.28
|
36.90
|
36.28
|
36.69
|
36.68
|
36.69
|
667,800
|
|
|
5/6/2026
|
+0.27/+0.75%
|
36.00
|
36.27
|
35.99
|
36.27
|
36.14
|
36.27
|
1,323,300
|
|
|
5/5/2026
|
+0.13/+0.36%
|
35.90
|
36.00
|
35.50
|
36.00
|
35.80
|
36.00
|
622,600
|
|
|
5/4/2026
|
0.00 / 0.00%
|
35.88
|
36.10
|
35.70
|
35.87
|
35.92
|
35.87
|
325,400
|
|
|
4/29/2026
|
+0.07/+0.20%
|
35.80
|
35.89
|
35.75
|
35.87
|
35.83
|
35.87
|
190,800
|
|
|
4/28/2026
|
+0.03/+0.08%
|
35.77
|
36.03
|
35.66
|
35.80
|
35.84
|
35.80
|
401,400
|
|
|
4/24/2026
|
-0.20/-0.56%
|
35.98
|
36.03
|
35.52
|
35.77
|
35.76
|
35.77
|
210,600
|
|
|
4/23/2026
|
+0.47/+1.32%
|
36.00
|
36.28
|
35.00
|
35.97
|
35.97
|
35.97
|
869,400
|
|
|
4/22/2026
|
+0.07/+0.20%
|
35.43
|
35.88
|
35.10
|
35.50
|
35.48
|
35.50
|
1,163,300
|
|
|
4/21/2026
|
+0.10/+0.28%
|
35.40
|
36.00
|
35.40
|
35.43
|
35.61
|
35.43
|
458,400
|
|
|
4/20/2026
|
+0.33/+0.94%
|
35.10
|
35.41
|
35.10
|
35.33
|
35.24
|
35.33
|
377,300
|
|
|
4/17/2026
|
+0.10/+0.29%
|
34.95
|
35.16
|
34.90
|
35.00
|
35.03
|
35.00
|
323,200
|
|
|
4/16/2026
|
+0.26/+0.75%
|
34.80
|
34.98
|
34.68
|
34.90
|
34.83
|
34.90
|
385,300
|
|
|
4/15/2026
|
+0.26/+0.76%
|
34.50
|
34.78
|
34.48
|
34.64
|
34.64
|
34.64
|
1,013,300
|
|
|