|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/15/2026
|
-0.40/-1.23%
|
32.70
|
32.80
|
32.20
|
32.25
|
32.41
|
32.25
|
164,900
|
|
|
5/14/2026
|
-0.35/-1.06%
|
33.00
|
33.00
|
32.65
|
32.65
|
32.76
|
32.65
|
115,100
|
|
|
5/13/2026
|
+0.15/+0.46%
|
32.90
|
33.35
|
32.65
|
33.00
|
32.98
|
33.00
|
217,100
|
|
|
5/12/2026
|
+0.30/+0.92%
|
32.10
|
33.05
|
32.10
|
32.85
|
32.69
|
32.85
|
185,900
|
|
|
5/11/2026
|
-0.40/-1.21%
|
32.90
|
32.90
|
31.50
|
32.55
|
32.09
|
32.55
|
609,700
|
|
|
5/8/2026
|
-1.55/-4.49%
|
34.40
|
34.40
|
32.70
|
32.95
|
33.46
|
32.95
|
856,400
|
|
|
5/7/2026
|
-0.30/-0.86%
|
34.90
|
35.00
|
34.20
|
34.50
|
34.64
|
34.50
|
224,800
|
|
|
5/6/2026
|
+0.05/+0.14%
|
34.80
|
34.90
|
34.50
|
34.80
|
34.73
|
34.80
|
217,800
|
|
|
5/5/2026
|
-0.10/-0.29%
|
34.70
|
34.95
|
34.35
|
34.75
|
34.66
|
34.75
|
187,000
|
|
|
5/4/2026
|
+0.20/+0.58%
|
34.60
|
35.50
|
34.45
|
34.85
|
35.01
|
34.85
|
387,700
|
|
|
4/29/2026
|
-0.15/-0.43%
|
34.10
|
34.75
|
34.10
|
34.65
|
34.45
|
34.65
|
262,800
|
|
|
4/28/2026
|
-0.65/-1.83%
|
35.45
|
35.90
|
34.45
|
34.80
|
35.11
|
34.80
|
488,800
|
|
|
4/24/2026
|
+1.35/+3.96%
|
32.70
|
36.00
|
32.70
|
35.45
|
34.34
|
35.45
|
870,300
|
|
|
4/23/2026
|
-1.65/-4.62%
|
35.85
|
35.85
|
33.25
|
34.10
|
34.05
|
34.10
|
2,274,200
|
|
|
4/22/2026
|
-0.15/-0.42%
|
36.00
|
36.10
|
35.55
|
35.75
|
35.73
|
35.75
|
215,700
|
|
|
4/21/2026
|
-0.25/-0.69%
|
36.20
|
36.20
|
35.90
|
35.90
|
36.03
|
35.90
|
310,000
|
|
|
4/20/2026
|
+0.10/+0.28%
|
36.05
|
36.50
|
36.05
|
36.15
|
36.23
|
36.15
|
136,800
|
|
|
4/17/2026
|
-0.15/-0.41%
|
36.55
|
36.75
|
36.00
|
36.05
|
36.11
|
36.05
|
269,600
|
|
|
4/16/2026
|
-0.35/-0.96%
|
36.50
|
36.75
|
36.10
|
36.20
|
36.24
|
36.20
|
354,900
|
|
|
4/15/2026
|
-0.40/-1.08%
|
37.00
|
37.20
|
36.50
|
36.55
|
36.80
|
36.55
|
341,500
|
|
|