|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/26/2026
|
-0.05/-0.15%
|
33.75
|
33.90
|
33.45
|
33.50
|
33.66
|
33.50
|
1,625,500
|
|
|
5/25/2026
|
+0.90/+2.76%
|
33.20
|
33.95
|
32.95
|
33.55
|
33.24
|
33.55
|
2,508,300
|
|
|
5/22/2026
|
+0.45/+1.40%
|
32.25
|
32.75
|
32.20
|
32.65
|
32.47
|
32.65
|
1,819,400
|
|
|
5/21/2026
|
0.00 / 0.00%
|
32.40
|
32.40
|
31.80
|
32.20
|
32.10
|
32.20
|
704,400
|
|
|
5/20/2026
|
-0.50/-1.53%
|
32.90
|
32.90
|
31.15
|
32.20
|
32.01
|
32.20
|
980,800
|
|
|
5/19/2026
|
-0.20/-0.61%
|
33.00
|
33.10
|
32.55
|
32.70
|
32.77
|
32.70
|
1,045,400
|
|
|
5/18/2026
|
-0.05/-0.15%
|
33.15
|
33.50
|
32.75
|
32.90
|
33.10
|
32.90
|
1,204,000
|
|
|
5/15/2026
|
+1.40/+4.44%
|
32.60
|
33.25
|
32.00
|
32.95
|
32.86
|
32.95
|
2,878,200
|
|
|
5/14/2026
|
-0.05/-0.16%
|
31.95
|
31.95
|
31.50
|
31.55
|
31.59
|
31.55
|
366,900
|
|
|
5/13/2026
|
-1.05/-3.22%
|
32.60
|
32.60
|
31.30
|
31.60
|
31.84
|
31.60
|
1,840,900
|
|
|
5/12/2026
|
-0.15/-0.46%
|
32.80
|
32.80
|
32.30
|
32.65
|
32.47
|
32.65
|
598,900
|
|
|
5/11/2026
|
+0.05/+0.15%
|
32.80
|
33.60
|
32.15
|
32.80
|
32.76
|
32.80
|
2,488,300
|
|
|
5/8/2026
|
-0.10/-0.30%
|
32.85
|
32.95
|
32.35
|
32.75
|
32.61
|
32.75
|
606,600
|
|
|
5/7/2026
|
+0.60/+1.86%
|
32.55
|
33.70
|
32.15
|
32.85
|
32.87
|
32.85
|
4,593,900
|
|
|
5/6/2026
|
+0.60/+1.90%
|
31.90
|
32.70
|
31.75
|
32.25
|
32.28
|
32.25
|
1,342,700
|
|
|
5/5/2026
|
-0.20/-0.63%
|
32.00
|
32.10
|
31.40
|
31.65
|
31.66
|
31.65
|
916,700
|
|
|
5/4/2026
|
+0.35/+1.11%
|
31.80
|
32.30
|
31.70
|
31.85
|
31.99
|
31.85
|
1,069,600
|
|
|
4/29/2026
|
-0.10/-0.32%
|
31.35
|
31.60
|
31.30
|
31.50
|
31.52
|
31.50
|
368,900
|
|
|
4/28/2026
|
-0.20/-0.63%
|
31.85
|
32.20
|
31.40
|
31.60
|
31.61
|
31.60
|
317,800
|
|
|
4/24/2026
|
-0.05/-0.16%
|
31.90
|
32.40
|
31.35
|
31.80
|
31.70
|
31.80
|
451,300
|
|
|