|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/15/2026
|
-0.60/-1.15%
|
52.00
|
53.10
|
51.30
|
51.50
|
52.26
|
51.50
|
996,300
|
|
|
5/14/2026
|
+0.60/+1.17%
|
51.80
|
52.70
|
51.00
|
52.10
|
51.61
|
52.10
|
966,800
|
|
|
5/13/2026
|
0.00 / 0.00%
|
58.30
|
58.30
|
54.30
|
54.50
|
56.19
|
51.50
|
2,136,300
|
|
|
5/12/2026
|
+1.70/+3.22%
|
52.80
|
54.70
|
52.20
|
54.50
|
54.05
|
51.50
|
2,667,100
|
|
|
5/11/2026
|
+1.00/+1.93%
|
51.80
|
53.50
|
50.30
|
52.80
|
52.30
|
49.89
|
1,766,700
|
|
|
5/8/2026
|
+0.60/+1.17%
|
51.30
|
53.00
|
50.90
|
51.80
|
51.95
|
48.95
|
2,636,800
|
|
|
5/7/2026
|
+1.80/+3.64%
|
49.50
|
52.20
|
49.25
|
51.20
|
51.16
|
48.38
|
3,423,900
|
|
|
5/6/2026
|
+1.30/+2.70%
|
49.00
|
49.70
|
48.30
|
49.40
|
49.21
|
46.68
|
1,457,400
|
|
|
5/5/2026
|
+1.10/+2.34%
|
47.20
|
48.50
|
46.90
|
48.10
|
47.92
|
45.45
|
2,224,600
|
|
|
5/4/2026
|
-0.30/-0.63%
|
47.30
|
47.70
|
46.40
|
47.00
|
47.19
|
44.41
|
813,100
|
|
|
4/29/2026
|
+1.70/+3.73%
|
45.60
|
47.45
|
45.30
|
47.30
|
46.83
|
44.70
|
1,345,800
|
|
|
4/28/2026
|
-0.70/-1.51%
|
46.30
|
46.80
|
45.15
|
45.60
|
45.62
|
43.09
|
952,100
|
|
|
4/24/2026
|
-0.20/-0.43%
|
47.00
|
47.00
|
45.80
|
46.30
|
46.21
|
43.75
|
629,300
|
|
|
4/23/2026
|
-0.50/-1.06%
|
47.25
|
47.40
|
46.45
|
46.50
|
46.75
|
43.94
|
1,156,000
|
|
|
4/22/2026
|
-0.05/-0.11%
|
47.35
|
47.35
|
46.15
|
47.00
|
46.68
|
44.41
|
1,670,100
|
|
|
4/21/2026
|
+1.05/+2.28%
|
46.55
|
48.80
|
46.20
|
47.05
|
47.52
|
44.46
|
3,007,500
|
|
|
4/20/2026
|
0.00 / 0.00%
|
46.70
|
47.80
|
46.00
|
46.00
|
46.54
|
43.47
|
1,093,800
|
|
|
4/17/2026
|
-1.30/-2.75%
|
47.90
|
47.90
|
46.00
|
46.00
|
46.69
|
43.47
|
1,563,900
|
|
|
4/16/2026
|
-0.40/-0.84%
|
47.95
|
47.95
|
47.05
|
47.30
|
47.38
|
44.70
|
834,900
|
|
|
4/15/2026
|
-0.30/-0.63%
|
48.60
|
48.70
|
47.70
|
47.70
|
48.01
|
45.07
|
2,183,700
|
|
|