|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/29/2026
|
+0.70/+1.04%
|
66.80
|
68.20
|
66.00
|
67.70
|
67.58
|
67.70
|
477,100
|
|
|
5/28/2026
|
-1.10/-1.62%
|
68.10
|
68.40
|
67.00
|
67.00
|
67.42
|
67.00
|
184,400
|
|
|
5/27/2026
|
-1.10/-1.59%
|
69.20
|
69.20
|
66.80
|
68.10
|
67.79
|
68.10
|
611,900
|
|
|
5/26/2026
|
-0.90/-1.28%
|
70.40
|
70.50
|
69.20
|
69.20
|
69.57
|
69.20
|
477,900
|
|
|
5/25/2026
|
-1.90/-2.64%
|
71.10
|
71.30
|
70.10
|
70.10
|
70.41
|
70.10
|
379,300
|
|
|
5/22/2026
|
-0.20/-0.28%
|
71.20
|
72.00
|
70.10
|
72.00
|
70.97
|
72.00
|
525,900
|
|
|
5/21/2026
|
+1.70/+2.41%
|
71.00
|
72.30
|
69.60
|
72.20
|
71.15
|
72.20
|
714,400
|
|
|
5/20/2026
|
-0.50/-0.70%
|
70.20
|
71.70
|
68.00
|
70.50
|
70.00
|
70.50
|
1,116,600
|
|
|
5/19/2026
|
-0.70/-0.98%
|
72.50
|
72.50
|
69.70
|
71.00
|
70.73
|
71.00
|
846,100
|
|
|
5/18/2026
|
+4.60/+6.86%
|
67.60
|
71.70
|
67.50
|
71.70
|
70.40
|
71.70
|
1,824,600
|
|
|
5/15/2026
|
-0.80/-1.18%
|
68.00
|
68.00
|
66.40
|
67.10
|
66.91
|
67.10
|
488,900
|
|
|
5/14/2026
|
-0.80/-1.16%
|
68.70
|
68.70
|
67.80
|
67.90
|
68.18
|
67.90
|
532,700
|
|
|
5/13/2026
|
+2.10/+3.15%
|
66.80
|
69.20
|
66.40
|
68.70
|
67.88
|
68.70
|
1,434,000
|
|
|
5/12/2026
|
+2.90/+4.55%
|
63.40
|
66.90
|
63.40
|
66.60
|
65.43
|
66.60
|
1,034,000
|
|
|
5/11/2026
|
-2.30/-3.48%
|
66.00
|
66.40
|
62.90
|
63.70
|
63.82
|
63.70
|
1,412,000
|
|
|
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
|
|
|