|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/26/2026
|
0.00 / 0.00%
|
76.00
|
76.00
|
74.90
|
75.50
|
75.55
|
75.50
|
5,000
|
|
|
5/25/2026
|
+0.60/+0.80%
|
75.50
|
75.60
|
75.00
|
75.50
|
75.35
|
75.50
|
15,400
|
|
|
5/22/2026
|
0.00 / 0.00%
|
74.90
|
75.00
|
74.10
|
74.90
|
74.83
|
74.90
|
3,000
|
|
|
5/21/2026
|
-0.30/-0.40%
|
75.90
|
75.90
|
74.90
|
74.90
|
75.24
|
74.90
|
14,100
|
|
|
5/20/2026
|
+0.10/+0.13%
|
74.20
|
75.30
|
73.00
|
75.20
|
74.01
|
75.20
|
36,000
|
|
|
5/19/2026
|
-1.90/-2.47%
|
76.80
|
76.80
|
74.50
|
75.10
|
75.42
|
75.10
|
21,200
|
|
|
5/18/2026
|
-0.10/-0.13%
|
77.00
|
77.00
|
75.50
|
77.00
|
76.37
|
77.00
|
13,100
|
|
|
5/15/2026
|
+1.60/+2.12%
|
75.70
|
77.50
|
75.60
|
77.10
|
76.79
|
77.10
|
76,300
|
|
|
5/14/2026
|
+0.50/+0.67%
|
75.20
|
76.00
|
75.20
|
75.50
|
75.70
|
75.50
|
32,900
|
|
|
5/13/2026
|
+0.90/+1.21%
|
75.40
|
76.00
|
75.00
|
75.00
|
75.35
|
75.00
|
24,800
|
|
|
5/12/2026
|
+0.70/+0.95%
|
73.40
|
74.40
|
73.40
|
74.10
|
73.75
|
74.10
|
10,400
|
|
|
5/11/2026
|
-0.90/-1.21%
|
74.10
|
74.30
|
73.40
|
73.40
|
73.90
|
73.40
|
12,600
|
|
|
5/8/2026
|
-0.20/-0.27%
|
73.90
|
74.90
|
73.90
|
74.30
|
74.24
|
74.30
|
14,200
|
|
|
5/7/2026
|
0.00 / 0.00%
|
75.00
|
75.00
|
74.00
|
74.50
|
74.22
|
74.50
|
34,300
|
|
|
5/6/2026
|
0.00 / 0.00%
|
74.10
|
75.00
|
74.00
|
74.50
|
74.26
|
74.50
|
21,700
|
|
|
5/5/2026
|
-1.30/-1.72%
|
75.50
|
76.00
|
73.20
|
74.50
|
74.45
|
74.50
|
32,600
|
|
|
5/4/2026
|
+1.80/+2.43%
|
74.00
|
75.80
|
73.80
|
75.80
|
74.68
|
75.80
|
49,100
|
|
|
4/29/2026
|
+0.80/+1.09%
|
75.00
|
75.00
|
74.00
|
74.00
|
74.57
|
74.00
|
19,600
|
|
|
4/28/2026
|
+0.20/+0.27%
|
75.00
|
75.00
|
73.20
|
73.20
|
73.31
|
73.20
|
34,600
|
|
|
4/24/2026
|
0.00 / 0.00%
|
73.00
|
73.50
|
71.70
|
73.00
|
72.87
|
73.00
|
39,900
|
|
|