|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
4/23/2026
|
-0.60/-1.85%
|
32.50
|
32.60
|
31.75
|
31.85
|
32.14
|
31.85
|
877,200
|
|
|
4/22/2026
|
-0.20/-0.61%
|
33.05
|
33.35
|
32.25
|
32.45
|
32.77
|
32.45
|
1,365,900
|
|
|
4/21/2026
|
+0.35/+1.08%
|
32.75
|
32.80
|
32.20
|
32.65
|
32.51
|
32.65
|
1,322,700
|
|
|
4/20/2026
|
+0.30/+0.94%
|
32.85
|
33.00
|
32.30
|
32.30
|
32.69
|
32.30
|
1,156,500
|
|
|
4/17/2026
|
+0.65/+2.07%
|
31.65
|
32.90
|
31.40
|
32.00
|
32.17
|
32.00
|
1,317,500
|
|
|
4/16/2026
|
+0.05/+0.16%
|
31.60
|
31.60
|
31.00
|
31.35
|
31.34
|
31.35
|
513,700
|
|
|
4/15/2026
|
-0.05/-0.16%
|
31.50
|
32.00
|
31.30
|
31.30
|
31.50
|
31.30
|
276,700
|
|
|