|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/26/2026
|
+0.40/+0.74%
|
54.70
|
54.70
|
53.90
|
54.40
|
54.11
|
54.40
|
293,000
|
|
|
5/25/2026
|
+0.80/+1.50%
|
53.20
|
54.80
|
53.20
|
54.00
|
54.21
|
54.00
|
1,271,200
|
|
|
5/22/2026
|
0.00 / 0.00%
|
54.50
|
54.50
|
53.00
|
53.20
|
53.60
|
53.20
|
565,600
|
|
|
5/21/2026
|
+0.90/+1.72%
|
52.80
|
54.00
|
52.50
|
53.20
|
53.45
|
53.20
|
4,205,700
|
|
|
5/20/2026
|
+0.70/+1.36%
|
51.60
|
52.80
|
51.60
|
52.30
|
52.26
|
52.30
|
1,000,700
|
|
|
5/19/2026
|
-0.70/-1.34%
|
52.40
|
53.00
|
51.40
|
51.60
|
52.22
|
51.60
|
1,348,900
|
|
|
5/18/2026
|
+0.80/+1.55%
|
51.50
|
52.70
|
51.00
|
52.30
|
51.75
|
52.30
|
3,067,300
|
|
|
5/15/2026
|
-0.60/-1.15%
|
52.00
|
53.10
|
51.30
|
51.50
|
52.26
|
51.50
|
996,300
|
|
|
5/14/2026
|
+0.60/+1.17%
|
51.80
|
52.70
|
51.00
|
52.10
|
51.61
|
52.10
|
966,800
|
|
|
5/13/2026
|
0.00 / 0.00%
|
58.30
|
58.30
|
54.30
|
54.50
|
56.19
|
51.50
|
2,136,300
|
|
|
5/12/2026
|
+1.70/+3.22%
|
52.80
|
54.70
|
52.20
|
54.50
|
54.05
|
51.50
|
2,667,100
|
|
|
5/11/2026
|
+1.00/+1.93%
|
51.80
|
53.50
|
50.30
|
52.80
|
52.30
|
49.89
|
1,766,700
|
|
|
5/8/2026
|
+0.60/+1.17%
|
51.30
|
53.00
|
50.90
|
51.80
|
51.95
|
48.95
|
2,636,800
|
|
|
5/7/2026
|
+1.80/+3.64%
|
49.50
|
52.20
|
49.25
|
51.20
|
51.16
|
48.38
|
3,423,900
|
|
|
5/6/2026
|
+1.30/+2.70%
|
49.00
|
49.70
|
48.30
|
49.40
|
49.21
|
46.68
|
1,457,400
|
|
|
5/5/2026
|
+1.10/+2.34%
|
47.20
|
48.50
|
46.90
|
48.10
|
47.92
|
45.45
|
2,224,600
|
|
|
5/4/2026
|
-0.30/-0.63%
|
47.30
|
47.70
|
46.40
|
47.00
|
47.19
|
44.41
|
813,100
|
|
|
4/29/2026
|
+1.70/+3.73%
|
45.60
|
47.45
|
45.30
|
47.30
|
46.83
|
44.70
|
1,345,800
|
|
|
4/28/2026
|
-0.70/-1.51%
|
46.30
|
46.80
|
45.15
|
45.60
|
45.62
|
43.09
|
952,100
|
|
|
4/24/2026
|
-0.20/-0.43%
|
47.00
|
47.00
|
45.80
|
46.30
|
46.21
|
43.75
|
629,300
|
|
|