|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/15/2026
|
-0.15/-0.58%
|
26.05
|
26.25
|
25.70
|
25.90
|
25.91
|
25.90
|
496,500
|
|
|
5/14/2026
|
-0.25/-0.95%
|
26.30
|
26.55
|
26.00
|
26.05
|
26.26
|
26.05
|
294,400
|
|
|
5/13/2026
|
+0.45/+1.74%
|
25.70
|
26.35
|
25.65
|
26.30
|
25.92
|
26.30
|
439,400
|
|
|
5/12/2026
|
+0.15/+0.58%
|
26.00
|
26.05
|
25.70
|
25.85
|
25.82
|
25.85
|
468,200
|
|
|
5/11/2026
|
-1.00/-3.75%
|
26.70
|
26.80
|
25.70
|
25.70
|
26.13
|
25.70
|
1,329,500
|
|
|
5/8/2026
|
-0.55/-2.02%
|
27.25
|
27.30
|
26.45
|
26.70
|
26.76
|
26.70
|
937,100
|
|
|
5/7/2026
|
0.00 / 0.00%
|
27.65
|
27.65
|
27.20
|
27.25
|
27.38
|
27.25
|
647,600
|
|
|
5/6/2026
|
+0.25/+0.93%
|
27.20
|
27.35
|
26.90
|
27.25
|
27.10
|
27.25
|
416,400
|
|
|
5/5/2026
|
-0.50/-1.82%
|
27.15
|
27.45
|
27.00
|
27.00
|
27.18
|
27.00
|
438,400
|
|
|
5/4/2026
|
+0.30/+1.10%
|
27.40
|
27.70
|
27.20
|
27.50
|
27.41
|
27.50
|
361,600
|
|
|
4/29/2026
|
0.00 / 0.00%
|
27.10
|
27.30
|
27.00
|
27.20
|
27.10
|
27.20
|
595,900
|
|
|
4/28/2026
|
-0.50/-1.81%
|
27.70
|
28.00
|
27.15
|
27.20
|
27.41
|
27.20
|
587,600
|
|
|
4/24/2026
|
-0.30/-1.07%
|
28.00
|
28.00
|
27.50
|
27.70
|
27.67
|
27.70
|
534,300
|
|
|
4/23/2026
|
-0.30/-1.06%
|
28.25
|
28.25
|
27.65
|
28.00
|
27.97
|
28.00
|
745,900
|
|
|
4/22/2026
|
-0.05/-0.18%
|
28.55
|
28.55
|
28.20
|
28.30
|
28.33
|
28.30
|
227,400
|
|
|
4/21/2026
|
-0.65/-2.24%
|
29.10
|
29.15
|
28.25
|
28.35
|
28.65
|
28.35
|
830,000
|
|
|
4/20/2026
|
-0.10/-0.34%
|
29.05
|
29.35
|
28.80
|
29.00
|
28.97
|
29.00
|
441,700
|
|
|
4/17/2026
|
-0.15/-0.51%
|
29.45
|
29.95
|
29.05
|
29.10
|
29.50
|
29.10
|
896,800
|
|
|
4/16/2026
|
+0.35/+1.21%
|
28.95
|
29.50
|
28.70
|
29.25
|
29.16
|
29.25
|
1,028,600
|
|
|
4/15/2026
|
0.00 / 0.00%
|
29.35
|
29.50
|
28.90
|
28.90
|
29.14
|
28.90
|
730,900
|
|
|