|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/8/2026
|
+0.70/+1.09%
|
64.60
|
66.90
|
64.60
|
65.20
|
65.63
|
65.20
|
707,500
|
|
|
5/7/2026
|
-2.40/-3.59%
|
67.80
|
67.80
|
63.50
|
64.50
|
64.90
|
64.50
|
400,000
|
|
|
5/6/2026
|
-1.10/-1.62%
|
68.00
|
68.20
|
65.60
|
66.90
|
66.86
|
66.90
|
220,500
|
|
|
5/5/2026
|
-3.60/-5.03%
|
71.30
|
71.50
|
68.00
|
68.00
|
69.67
|
68.00
|
293,700
|
|
|
5/4/2026
|
+4.00/+5.92%
|
64.30
|
71.60
|
64.30
|
71.60
|
69.47
|
71.60
|
711,400
|
|
|
4/29/2026
|
+4.40/+6.96%
|
63.20
|
67.60
|
63.20
|
67.60
|
66.74
|
67.60
|
794,200
|
|
|
4/28/2026
|
+1.10/+1.77%
|
61.60
|
64.20
|
60.30
|
63.20
|
62.18
|
63.20
|
124,000
|
|
|
4/24/2026
|
-2.10/-3.27%
|
64.50
|
64.60
|
61.30
|
62.10
|
62.66
|
62.10
|
134,700
|
|
|
4/23/2026
|
-1.80/-2.73%
|
67.50
|
67.50
|
62.20
|
64.20
|
65.03
|
64.20
|
211,700
|
|
|
4/22/2026
|
+0.70/+1.07%
|
65.00
|
66.60
|
65.00
|
66.00
|
65.96
|
66.00
|
337,900
|
|
|
4/21/2026
|
+1.30/+2.03%
|
64.00
|
66.20
|
63.60
|
65.30
|
65.07
|
65.30
|
287,200
|
|
|
4/20/2026
|
-2.60/-3.90%
|
66.60
|
69.40
|
63.60
|
64.00
|
65.72
|
64.00
|
221,200
|
|
|
4/17/2026
|
+4.30/+6.90%
|
64.00
|
66.60
|
62.60
|
66.60
|
64.90
|
66.60
|
232,000
|
|
|
4/16/2026
|
+4.00/+6.86%
|
58.40
|
62.30
|
58.20
|
62.30
|
60.38
|
62.30
|
789,500
|
|
|
4/15/2026
|
0.00 / 0.00%
|
58.30
|
58.80
|
57.40
|
58.30
|
58.11
|
58.30
|
189,500
|
|
|
4/14/2026
|
+0.40/+0.69%
|
58.00
|
58.40
|
56.90
|
58.30
|
57.42
|
58.30
|
65,500
|
|
|
4/13/2026
|
0.00 / 0.00%
|
57.80
|
59.50
|
57.80
|
57.90
|
58.60
|
57.90
|
87,100
|
|
|
4/10/2026
|
+2.40/+4.32%
|
55.50
|
59.20
|
55.30
|
57.90
|
57.77
|
57.90
|
243,500
|
|
|
4/9/2026
|
-0.70/-1.25%
|
56.20
|
56.20
|
55.10
|
55.50
|
55.76
|
55.50
|
85,900
|
|
|
4/8/2026
|
+0.70/+1.26%
|
57.40
|
57.40
|
55.00
|
56.20
|
55.50
|
56.20
|
61,800
|
|
|