|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/8/2026
|
-0.20/-0.30%
|
66.40
|
66.40
|
65.50
|
66.00
|
65.70
|
66.00
|
558,500
|
|
|
5/7/2026
|
-0.20/-0.30%
|
66.70
|
67.60
|
65.70
|
66.20
|
66.52
|
66.20
|
515,400
|
|
|
5/6/2026
|
+0.50/+0.76%
|
66.10
|
66.40
|
65.50
|
66.40
|
65.97
|
66.40
|
427,900
|
|
|
5/5/2026
|
-2.10/-3.09%
|
67.90
|
68.00
|
65.40
|
65.90
|
66.11
|
65.90
|
1,010,300
|
|
|
5/4/2026
|
0.00 / 0.00%
|
68.10
|
69.80
|
67.80
|
68.00
|
68.12
|
68.00
|
403,400
|
|
|
4/29/2026
|
-0.80/-1.16%
|
68.80
|
68.80
|
67.60
|
68.00
|
67.89
|
68.00
|
298,600
|
|
|
4/28/2026
|
-0.60/-0.86%
|
69.50
|
69.60
|
68.30
|
68.80
|
69.09
|
68.80
|
315,200
|
|
|
4/24/2026
|
+0.90/+1.31%
|
68.70
|
71.00
|
68.60
|
69.40
|
69.71
|
69.40
|
390,600
|
|
|
4/23/2026
|
+0.80/+1.18%
|
69.50
|
69.50
|
67.60
|
68.50
|
68.38
|
68.50
|
394,800
|
|
|
4/22/2026
|
-2.00/-2.87%
|
68.50
|
69.70
|
66.90
|
67.70
|
68.16
|
67.70
|
842,900
|
|
|
4/21/2026
|
-1.10/-1.55%
|
70.00
|
71.50
|
69.50
|
69.70
|
70.36
|
69.70
|
644,100
|
|
|
4/20/2026
|
-0.20/-0.28%
|
70.80
|
71.90
|
70.70
|
70.80
|
71.01
|
70.80
|
266,300
|
|
|
4/17/2026
|
+0.70/+1.00%
|
70.30
|
72.30
|
70.30
|
71.00
|
71.41
|
71.00
|
258,100
|
|
|
4/16/2026
|
-1.50/-2.09%
|
71.50
|
72.10
|
70.10
|
70.30
|
70.51
|
70.30
|
584,900
|
|
|
4/15/2026
|
-0.40/-0.55%
|
73.00
|
73.30
|
71.70
|
71.80
|
72.18
|
71.80
|
394,500
|
|
|
4/14/2026
|
+0.50/+0.70%
|
72.00
|
74.50
|
72.00
|
72.20
|
73.04
|
72.20
|
741,600
|
|
|
4/13/2026
|
-1.30/-1.78%
|
72.90
|
73.00
|
71.50
|
71.70
|
72.05
|
71.70
|
526,500
|
|
|
4/10/2026
|
-0.50/-0.68%
|
74.00
|
74.00
|
72.40
|
73.00
|
73.29
|
73.00
|
355,700
|
|
|
4/9/2026
|
-1.30/-1.74%
|
75.50
|
75.50
|
73.30
|
73.50
|
74.23
|
73.50
|
433,800
|
|
|
4/8/2026
|
+2.60/+3.60%
|
75.50
|
75.50
|
72.50
|
74.80
|
73.92
|
74.80
|
422,100
|
|
|