|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/27/2026
|
+0.25/+0.84%
|
29.95
|
30.70
|
29.95
|
30.15
|
30.27
|
30.15
|
317,000
|
|
|
5/26/2026
|
-0.50/-1.64%
|
30.40
|
30.55
|
29.70
|
29.90
|
29.98
|
29.90
|
323,100
|
|
|
5/25/2026
|
-0.10/-0.33%
|
30.75
|
31.40
|
30.35
|
30.40
|
30.77
|
30.40
|
188,600
|
|
|
5/22/2026
|
-1.45/-4.54%
|
29.80
|
30.85
|
29.80
|
30.50
|
30.11
|
30.50
|
1,544,300
|
|
|
5/21/2026
|
-0.55/-1.69%
|
32.50
|
32.70
|
31.85
|
31.95
|
32.11
|
31.95
|
332,400
|
|
|
5/20/2026
|
+0.05/+0.15%
|
32.45
|
33.30
|
31.80
|
32.50
|
32.57
|
32.50
|
274,200
|
|
|
5/19/2026
|
-0.05/-0.15%
|
32.50
|
32.60
|
31.90
|
32.45
|
32.24
|
32.45
|
233,900
|
|
|
5/18/2026
|
+0.25/+0.78%
|
32.10
|
32.50
|
30.50
|
32.50
|
31.69
|
32.50
|
455,500
|
|
|
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
|
|
|