|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/26/2026
|
+0.90/+1.21%
|
75.10
|
76.00
|
74.00
|
75.50
|
75.04
|
75.50
|
834,900
|
|
|
5/25/2026
|
+1.00/+1.36%
|
73.50
|
75.30
|
73.00
|
74.60
|
74.70
|
74.60
|
587,700
|
|
|
5/22/2026
|
-0.90/-1.21%
|
74.40
|
74.60
|
72.90
|
73.60
|
73.52
|
73.60
|
849,500
|
|
|
5/21/2026
|
-1.20/-1.59%
|
76.10
|
76.30
|
73.70
|
74.50
|
74.26
|
74.50
|
661,100
|
|
|
5/20/2026
|
-1.00/-1.27%
|
79.60
|
79.60
|
75.10
|
77.90
|
77.12
|
75.70
|
1,354,500
|
|
|
5/19/2026
|
-0.80/-1.00%
|
79.60
|
80.20
|
78.50
|
78.90
|
79.18
|
76.67
|
1,444,700
|
|
|
5/18/2026
|
-0.20/-0.25%
|
79.90
|
80.80
|
79.60
|
79.70
|
80.04
|
77.45
|
892,700
|
|
|
5/15/2026
|
-1.40/-1.72%
|
81.50
|
81.50
|
79.50
|
79.90
|
80.15
|
77.64
|
1,161,500
|
|
|
5/14/2026
|
-0.30/-0.37%
|
81.50
|
81.80
|
80.90
|
81.30
|
81.43
|
79.00
|
1,321,600
|
|
|
5/13/2026
|
0.00 / 0.00%
|
81.60
|
82.50
|
81.00
|
81.60
|
81.63
|
79.30
|
2,073,700
|
|
|
5/12/2026
|
+1.90/+2.38%
|
79.60
|
82.00
|
79.20
|
81.60
|
81.05
|
79.30
|
1,815,800
|
|
|
5/11/2026
|
-1.00/-1.24%
|
81.00
|
81.00
|
79.60
|
79.70
|
80.16
|
77.45
|
1,714,800
|
|
|
5/8/2026
|
+1.20/+1.51%
|
79.70
|
81.00
|
78.60
|
80.70
|
80.11
|
78.42
|
2,730,500
|
|
|
5/7/2026
|
+1.10/+1.40%
|
79.30
|
80.60
|
78.50
|
79.50
|
79.88
|
77.25
|
2,832,500
|
|
|
5/6/2026
|
+0.80/+1.03%
|
77.70
|
78.50
|
77.40
|
78.40
|
78.05
|
76.19
|
1,097,400
|
|
|
5/5/2026
|
+2.50/+3.33%
|
75.30
|
77.80
|
75.10
|
77.60
|
76.73
|
75.41
|
5,043,400
|
|
|
5/4/2026
|
-0.20/-0.27%
|
75.80
|
75.80
|
74.50
|
75.10
|
75.22
|
72.98
|
1,814,800
|
|
|
4/29/2026
|
+0.30/+0.40%
|
74.90
|
75.80
|
74.50
|
75.30
|
75.34
|
73.17
|
821,700
|
|
|
4/28/2026
|
0.00 / 0.00%
|
75.60
|
75.60
|
74.40
|
75.00
|
75.11
|
72.88
|
794,200
|
|
|
4/24/2026
|
+0.80/+1.08%
|
74.20
|
75.60
|
74.20
|
75.00
|
75.13
|
72.88
|
2,246,700
|
|
|