|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/14/2026
|
-0.05/-0.22%
|
22.90
|
22.90
|
22.60
|
22.65
|
22.70
|
22.65
|
404,700
|
|
|
5/13/2026
|
-0.25/-1.09%
|
22.95
|
23.10
|
22.50
|
22.70
|
22.78
|
22.70
|
1,562,300
|
|
|
5/12/2026
|
-0.15/-0.65%
|
23.25
|
23.25
|
22.80
|
22.95
|
22.94
|
22.95
|
411,900
|
|
|
5/11/2026
|
+0.10/+0.43%
|
23.00
|
23.15
|
22.90
|
23.10
|
23.00
|
23.10
|
745,000
|
|
|
5/8/2026
|
-1.35/-5.54%
|
24.15
|
24.15
|
22.90
|
23.00
|
23.18
|
23.00
|
3,272,800
|
|
|
5/7/2026
|
-0.25/-1.02%
|
24.90
|
24.90
|
24.30
|
24.35
|
24.45
|
24.35
|
884,900
|
|
|
5/6/2026
|
+0.20/+0.82%
|
24.50
|
24.65
|
24.30
|
24.60
|
24.50
|
24.60
|
673,800
|
|
|
5/5/2026
|
0.00 / 0.00%
|
24.55
|
24.60
|
24.20
|
24.40
|
24.37
|
24.40
|
369,700
|
|
|
5/4/2026
|
+0.20/+0.83%
|
24.45
|
24.75
|
24.25
|
24.40
|
24.49
|
24.40
|
668,900
|
|
|
4/29/2026
|
+0.10/+0.41%
|
24.10
|
24.40
|
24.10
|
24.20
|
24.26
|
24.20
|
296,500
|
|
|
4/28/2026
|
-0.70/-2.82%
|
24.80
|
24.80
|
24.00
|
24.10
|
24.16
|
24.10
|
1,577,900
|
|
|
4/24/2026
|
+0.20/+0.81%
|
24.40
|
25.00
|
24.10
|
24.80
|
24.39
|
24.80
|
916,400
|
|
|
4/23/2026
|
-0.75/-2.96%
|
25.30
|
25.45
|
24.10
|
24.60
|
24.68
|
24.60
|
2,675,700
|
|
|
4/22/2026
|
-0.50/-1.93%
|
25.90
|
25.90
|
25.35
|
25.35
|
25.52
|
25.35
|
1,189,900
|
|
|
4/21/2026
|
-0.45/-1.71%
|
26.60
|
26.60
|
25.80
|
25.85
|
26.02
|
25.85
|
1,100,300
|
|
|
4/20/2026
|
+0.30/+1.15%
|
26.30
|
26.45
|
26.00
|
26.30
|
26.21
|
26.30
|
778,300
|
|
|
4/17/2026
|
-0.20/-0.76%
|
26.50
|
26.50
|
25.95
|
26.00
|
26.06
|
26.00
|
514,700
|
|
|
4/16/2026
|
+0.10/+0.38%
|
26.15
|
26.70
|
25.80
|
26.20
|
26.15
|
26.20
|
805,000
|
|
|
4/15/2026
|
-0.25/-0.95%
|
26.40
|
26.50
|
26.10
|
26.10
|
26.27
|
26.10
|
552,700
|
|
|
4/14/2026
|
-0.20/-0.75%
|
26.70
|
26.70
|
26.30
|
26.35
|
26.47
|
26.35
|
474,800
|
|
|