|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/25/2026
|
-1.00/-1.37%
|
73.00
|
73.40
|
71.10
|
72.00
|
72.44
|
72.00
|
171,400
|
|
|
5/22/2026
|
+1.00/+1.39%
|
72.00
|
74.80
|
71.20
|
73.00
|
72.41
|
73.00
|
135,900
|
|
|
5/21/2026
|
-2.00/-2.70%
|
74.00
|
74.50
|
71.20
|
72.00
|
73.35
|
72.00
|
107,800
|
|
|
5/20/2026
|
-0.20/-0.27%
|
73.80
|
79.40
|
73.80
|
74.00
|
74.97
|
74.00
|
124,300
|
|
|
5/19/2026
|
+5.20/+7.54%
|
69.50
|
75.00
|
69.00
|
74.20
|
72.86
|
74.20
|
207,200
|
|
|
5/18/2026
|
-0.10/-0.14%
|
69.00
|
69.50
|
67.90
|
69.00
|
68.53
|
69.00
|
102,100
|
|
|
5/15/2026
|
+0.40/+0.58%
|
68.70
|
69.10
|
67.70
|
69.10
|
68.34
|
69.10
|
124,000
|
|
|
5/14/2026
|
+0.30/+0.44%
|
68.50
|
68.70
|
67.20
|
68.70
|
68.21
|
68.70
|
99,400
|
|
|
5/13/2026
|
-0.60/-0.87%
|
69.00
|
69.30
|
68.00
|
68.40
|
68.59
|
68.40
|
125,200
|
|
|
5/12/2026
|
+0.90/+1.32%
|
69.00
|
69.00
|
67.40
|
69.00
|
68.11
|
69.00
|
160,400
|
|
|
5/11/2026
|
-2.50/-3.54%
|
70.10
|
70.80
|
68.10
|
68.10
|
69.53
|
68.10
|
196,200
|
|
|
5/8/2026
|
+0.10/+0.14%
|
70.50
|
71.00
|
69.60
|
70.60
|
70.24
|
70.60
|
156,000
|
|
|
5/7/2026
|
+0.10/+0.14%
|
70.00
|
70.50
|
69.30
|
70.50
|
69.84
|
70.50
|
164,700
|
|
|
5/6/2026
|
-0.20/-0.28%
|
70.00
|
70.50
|
69.30
|
70.40
|
69.89
|
70.40
|
198,700
|
|
|
5/5/2026
|
+0.10/+0.14%
|
70.50
|
70.80
|
69.20
|
70.60
|
69.77
|
70.60
|
230,100
|
|
|
5/4/2026
|
+1.50/+2.17%
|
70.00
|
70.50
|
68.60
|
70.50
|
69.16
|
70.50
|
217,800
|
|
|
4/29/2026
|
+1.40/+2.07%
|
68.00
|
69.00
|
67.00
|
69.00
|
68.08
|
69.00
|
181,000
|
|
|
4/28/2026
|
+0.40/+0.60%
|
65.50
|
67.80
|
65.50
|
67.60
|
67.01
|
67.60
|
125,600
|
|
|
4/24/2026
|
0.00 / 0.00%
|
65.80
|
67.40
|
65.50
|
67.20
|
66.55
|
67.20
|
53,300
|
|
|
4/23/2026
|
+1.40/+2.13%
|
65.50
|
68.00
|
65.50
|
67.20
|
66.96
|
67.20
|
133,300
|
|
|