|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/8/2026
|
-1.20/-1.79%
|
68.50
|
68.50
|
65.10
|
66.00
|
65.96
|
66.00
|
1,406,600
|
|
|
5/7/2026
|
-1.30/-1.90%
|
68.20
|
69.40
|
67.20
|
67.20
|
67.82
|
67.20
|
945,800
|
|
|
5/6/2026
|
-0.70/-1.01%
|
69.50
|
69.80
|
68.30
|
68.50
|
68.73
|
68.50
|
610,700
|
|
|
5/5/2026
|
-1.00/-1.42%
|
70.20
|
70.80
|
68.30
|
69.20
|
68.98
|
69.20
|
665,000
|
|
|
5/4/2026
|
-0.30/-0.43%
|
70.10
|
72.00
|
70.10
|
70.20
|
70.81
|
70.20
|
485,500
|
|
|
4/29/2026
|
-0.50/-0.70%
|
70.10
|
70.90
|
69.20
|
70.50
|
69.85
|
70.50
|
483,300
|
|
|
4/28/2026
|
-0.80/-1.11%
|
71.80
|
72.00
|
69.50
|
71.00
|
70.84
|
71.00
|
589,400
|
|
|
4/24/2026
|
+0.80/+1.13%
|
71.20
|
72.60
|
70.80
|
71.80
|
71.63
|
71.80
|
491,900
|
|
|
4/23/2026
|
+0.20/+0.28%
|
70.80
|
71.50
|
67.30
|
71.00
|
69.44
|
71.00
|
1,020,200
|
|
|
4/22/2026
|
-0.40/-0.56%
|
71.20
|
72.30
|
70.60
|
70.80
|
71.10
|
70.80
|
453,900
|
|
|
4/21/2026
|
-1.10/-1.52%
|
72.70
|
72.90
|
71.20
|
71.20
|
71.84
|
71.20
|
369,200
|
|
|
4/20/2026
|
-0.30/-0.41%
|
72.90
|
73.90
|
71.90
|
72.30
|
72.65
|
72.30
|
449,000
|
|
|
4/17/2026
|
-0.90/-1.22%
|
73.90
|
74.10
|
72.40
|
72.60
|
72.97
|
72.60
|
495,400
|
|
|
4/16/2026
|
-0.50/-0.68%
|
73.50
|
74.30
|
70.90
|
73.50
|
71.98
|
73.50
|
1,732,500
|
|
|
4/15/2026
|
-1.20/-1.60%
|
76.00
|
76.40
|
73.90
|
74.00
|
75.14
|
74.00
|
582,300
|
|
|
4/14/2026
|
+0.10/+0.13%
|
75.60
|
77.10
|
75.10
|
75.20
|
76.03
|
75.20
|
389,400
|
|
|
4/13/2026
|
-1.30/-1.70%
|
77.30
|
77.30
|
75.10
|
75.10
|
75.77
|
75.10
|
540,800
|
|
|
4/10/2026
|
-3.40/-4.26%
|
78.50
|
80.20
|
75.30
|
76.40
|
76.78
|
76.40
|
1,598,500
|
|
|
4/9/2026
|
-3.70/-4.43%
|
82.60
|
83.00
|
79.50
|
79.80
|
80.32
|
79.80
|
575,200
|
|
|
4/8/2026
|
+3.60/+4.51%
|
81.50
|
83.50
|
79.70
|
83.50
|
81.41
|
83.50
|
506,900
|
|
|