|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/26/2026
|
-1.10/-1.89%
|
58.70
|
58.70
|
57.00
|
57.00
|
57.40
|
57.00
|
95,500
|
|
|
5/25/2026
|
-0.80/-1.36%
|
60.80
|
60.80
|
58.00
|
58.10
|
59.20
|
58.10
|
139,800
|
|
|
5/22/2026
|
+1.90/+3.33%
|
57.00
|
59.60
|
57.00
|
58.90
|
58.55
|
58.90
|
190,700
|
|
|
5/21/2026
|
-1.00/-1.72%
|
58.50
|
58.70
|
57.00
|
57.00
|
57.88
|
57.00
|
89,100
|
|
|
5/20/2026
|
-2.90/-4.76%
|
60.90
|
61.30
|
57.70
|
58.00
|
58.89
|
58.00
|
211,700
|
|
|
5/19/2026
|
-2.30/-3.64%
|
63.20
|
63.30
|
60.80
|
60.90
|
61.72
|
60.90
|
178,800
|
|
|
5/18/2026
|
+0.50/+0.80%
|
62.70
|
64.00
|
62.70
|
63.20
|
63.53
|
63.20
|
532,400
|
|
|
5/15/2026
|
+0.70/+1.13%
|
62.20
|
62.90
|
61.80
|
62.70
|
62.23
|
62.70
|
79,100
|
|
|
5/14/2026
|
-1.80/-2.82%
|
63.80
|
64.30
|
62.00
|
62.00
|
62.83
|
62.00
|
171,800
|
|
|
5/13/2026
|
0.00 / 0.00%
|
64.90
|
65.00
|
62.60
|
63.80
|
64.11
|
63.80
|
260,800
|
|
|
5/12/2026
|
+0.40/+0.63%
|
63.70
|
64.30
|
61.20
|
63.80
|
62.47
|
63.80
|
177,100
|
|
|
5/11/2026
|
-1.80/-2.76%
|
65.00
|
66.20
|
62.70
|
63.40
|
63.96
|
63.40
|
944,000
|
|
|
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
|
|
|