|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/27/2026
|
+0.10/+0.12%
|
81.80
|
83.70
|
81.40
|
81.80
|
82.27
|
81.80
|
63,600
|
|
|
5/26/2026
|
-0.70/-0.85%
|
82.50
|
83.00
|
81.10
|
81.80
|
81.70
|
81.80
|
239,500
|
|
|
5/25/2026
|
-0.10/-0.12%
|
82.50
|
83.50
|
82.00
|
82.50
|
82.50
|
82.50
|
103,800
|
|
|
5/22/2026
|
-1.10/-1.31%
|
85.00
|
85.00
|
82.10
|
82.70
|
82.60
|
82.70
|
159,200
|
|
|
5/21/2026
|
+0.90/+1.08%
|
85.50
|
85.50
|
82.50
|
84.00
|
83.80
|
84.00
|
203,000
|
|
|
5/20/2026
|
-3.50/-3.99%
|
86.60
|
86.60
|
81.00
|
84.30
|
83.10
|
84.30
|
473,500
|
|
|
5/19/2026
|
+1.90/+2.25%
|
86.00
|
91.10
|
84.90
|
86.50
|
87.80
|
86.50
|
969,600
|
|
|
5/18/2026
|
+1.80/+2.14%
|
83.00
|
86.20
|
82.00
|
85.80
|
84.60
|
85.80
|
584,300
|
|
|
5/15/2026
|
-3.20/-3.70%
|
85.80
|
86.00
|
82.80
|
83.30
|
84.00
|
83.30
|
294,500
|
|
|
5/14/2026
|
+1.80/+2.15%
|
84.30
|
89.00
|
84.30
|
85.60
|
86.50
|
85.60
|
429,300
|
|
|
5/13/2026
|
+1.60/+1.93%
|
82.70
|
85.00
|
80.80
|
84.30
|
83.80
|
84.30
|
625,800
|
|
|
5/12/2026
|
+1.10/+1.36%
|
81.50
|
84.00
|
81.10
|
82.20
|
82.70
|
82.20
|
346,300
|
|
|
5/11/2026
|
+2.40/+3.03%
|
79.30
|
83.00
|
79.30
|
81.50
|
81.10
|
81.50
|
254,200
|
|
|
5/8/2026
|
+1.40/+1.80%
|
78.20
|
80.00
|
77.70
|
79.30
|
79.10
|
79.30
|
190,200
|
|
|
5/7/2026
|
+0.50/+0.65%
|
78.00
|
79.40
|
77.20
|
77.90
|
77.90
|
77.90
|
191,400
|
|
|
5/6/2026
|
-0.60/-0.76%
|
78.60
|
78.60
|
76.90
|
78.00
|
77.40
|
78.00
|
245,900
|
|
|
5/5/2026
|
-2.30/-2.85%
|
80.70
|
80.70
|
77.80
|
78.40
|
78.60
|
78.40
|
289,300
|
|
|
5/4/2026
|
+0.30/+0.37%
|
81.00
|
81.50
|
80.30
|
81.00
|
80.70
|
81.00
|
94,800
|
|
|
4/29/2026
|
0.00 / 0.00%
|
80.80
|
81.50
|
80.00
|
80.80
|
80.70
|
80.80
|
78,100
|
|
|
4/28/2026
|
-0.10/-0.12%
|
81.50
|
81.50
|
80.30
|
80.80
|
80.80
|
80.80
|
100,400
|
|
|