|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/1/2026
|
0.00 / 0.00%
|
65.80
|
66.00
|
65.00
|
65.80
|
65.48
|
65.80
|
414,900
|
|
|
5/29/2026
|
-0.10/-0.15%
|
65.30
|
66.10
|
64.90
|
65.80
|
65.44
|
65.80
|
738,800
|
|
|
5/28/2026
|
+0.60/+0.92%
|
65.30
|
66.20
|
64.50
|
65.90
|
65.22
|
65.90
|
958,700
|
|
|
5/27/2026
|
+0.10/+0.15%
|
65.00
|
65.60
|
65.00
|
65.30
|
65.27
|
65.30
|
585,000
|
|
|
5/26/2026
|
+0.90/+1.40%
|
64.80
|
65.40
|
64.10
|
65.20
|
64.75
|
65.20
|
1,119,700
|
|
|
5/25/2026
|
-1.20/-1.83%
|
66.00
|
66.00
|
64.30
|
64.30
|
64.91
|
64.30
|
710,200
|
|
|
5/22/2026
|
+0.20/+0.31%
|
65.30
|
65.70
|
64.40
|
65.50
|
65.06
|
65.50
|
952,100
|
|
|
5/21/2026
|
-0.50/-0.76%
|
65.90
|
66.10
|
64.70
|
65.30
|
65.28
|
65.30
|
855,200
|
|
|
5/20/2026
|
+0.80/+1.23%
|
64.50
|
66.10
|
63.40
|
65.80
|
64.48
|
65.80
|
1,042,000
|
|
|
5/19/2026
|
+0.30/+0.46%
|
64.30
|
66.70
|
64.30
|
65.00
|
65.53
|
65.00
|
1,273,000
|
|
|
5/18/2026
|
-2.60/-3.86%
|
67.10
|
67.10
|
64.50
|
64.70
|
65.18
|
64.70
|
2,357,600
|
|
|
5/15/2026
|
-2.20/-3.17%
|
69.10
|
69.10
|
67.10
|
67.30
|
67.59
|
67.30
|
1,847,200
|
|
|
5/14/2026
|
-0.10/-0.14%
|
69.60
|
69.60
|
68.30
|
69.50
|
68.89
|
69.50
|
669,200
|
|
|
5/13/2026
|
+0.10/+0.14%
|
69.50
|
70.00
|
68.90
|
69.60
|
69.34
|
69.60
|
739,800
|
|
|
5/12/2026
|
+0.40/+0.58%
|
69.20
|
69.50
|
68.20
|
69.50
|
68.78
|
69.50
|
683,300
|
|
|
5/11/2026
|
-1.00/-1.43%
|
70.10
|
70.20
|
68.60
|
69.10
|
69.18
|
69.10
|
1,061,900
|
|
|
5/8/2026
|
+1.00/+1.45%
|
69.10
|
70.10
|
69.10
|
70.10
|
69.62
|
70.10
|
986,700
|
|
|
5/7/2026
|
+1.10/+1.62%
|
68.20
|
70.00
|
68.10
|
69.10
|
69.25
|
69.10
|
1,209,000
|
|
|
5/6/2026
|
+0.60/+0.89%
|
68.10
|
68.10
|
67.20
|
68.00
|
67.55
|
68.00
|
1,205,200
|
|
|
5/5/2026
|
-0.90/-1.32%
|
68.30
|
68.30
|
67.20
|
67.40
|
67.70
|
67.40
|
1,150,100
|
|
|