|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/27/2026
|
+0.30/+0.35%
|
85.00
|
85.50
|
85.00
|
85.30
|
85.35
|
85.30
|
86,500
|
|
|
5/26/2026
|
+1.10/+1.31%
|
85.00
|
85.20
|
82.70
|
85.00
|
84.55
|
85.00
|
115,000
|
|
|
5/25/2026
|
+0.80/+0.96%
|
83.70
|
85.10
|
83.20
|
83.90
|
84.27
|
83.90
|
90,100
|
|
|
5/22/2026
|
0.00 / 0.00%
|
83.50
|
84.00
|
83.00
|
83.10
|
83.43
|
83.10
|
88,900
|
|
|
5/21/2026
|
+0.10/+0.12%
|
84.80
|
84.80
|
83.10
|
83.10
|
83.65
|
83.10
|
81,200
|
|
|
5/20/2026
|
+0.30/+0.36%
|
82.70
|
85.20
|
81.50
|
83.00
|
83.42
|
83.00
|
86,500
|
|
|
5/19/2026
|
-1.00/-1.19%
|
84.00
|
84.20
|
81.50
|
82.70
|
83.00
|
82.70
|
75,400
|
|
|
5/18/2026
|
-1.10/-1.30%
|
80.10
|
85.80
|
76.40
|
83.70
|
83.68
|
83.70
|
70,800
|
|
|
5/15/2026
|
+0.50/+0.59%
|
88.80
|
88.90
|
84.30
|
84.80
|
85.45
|
84.80
|
79,300
|
|
|
5/14/2026
|
-3.70/-4.20%
|
88.50
|
88.50
|
84.30
|
84.30
|
87.25
|
84.30
|
298,760
|
|
|
5/13/2026
|
-1.40/-1.57%
|
90.00
|
90.10
|
85.50
|
88.00
|
89.03
|
88.00
|
44,100
|
|
|
5/12/2026
|
+8.00/+9.83%
|
81.50
|
89.50
|
81.30
|
89.40
|
83.47
|
89.40
|
45,100
|
|
|
5/11/2026
|
+1.40/+1.75%
|
80.50
|
81.50
|
80.10
|
81.40
|
81.17
|
81.40
|
36,900
|
|
|
5/8/2026
|
-2.90/-3.50%
|
82.80
|
82.80
|
79.00
|
80.00
|
80.57
|
80.00
|
22,700
|
|
|
5/7/2026
|
+0.20/+0.24%
|
82.70
|
83.50
|
82.00
|
82.90
|
82.92
|
82.90
|
34,600
|
|
|
5/6/2026
|
-1.50/-1.78%
|
84.20
|
85.50
|
82.70
|
82.70
|
84.13
|
82.70
|
29,100
|
|
|
5/5/2026
|
-4.20/-4.75%
|
88.20
|
88.40
|
84.00
|
84.20
|
86.14
|
84.20
|
31,900
|
|
|
5/4/2026
|
-3.60/-3.91%
|
93.00
|
93.00
|
84.10
|
88.40
|
88.99
|
88.40
|
33,000
|
|
|
4/29/2026
|
+1.00/+1.10%
|
95.00
|
95.00
|
90.80
|
92.00
|
91.80
|
92.00
|
35,800
|
|
|
4/28/2026
|
-2.30/-2.47%
|
93.30
|
93.30
|
90.20
|
91.00
|
91.99
|
91.00
|
30,400
|
|
|