|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/11/2026
|
-2.00/-2.30%
|
86.60
|
87.60
|
84.60
|
84.80
|
85.60
|
84.80
|
476,400
|
|
|
5/8/2026
|
-1.90/-2.15%
|
88.50
|
88.70
|
85.70
|
86.60
|
86.80
|
86.60
|
503,800
|
|
|
5/7/2026
|
+0.20/+0.23%
|
88.00
|
89.50
|
87.70
|
87.80
|
88.50
|
87.80
|
594,800
|
|
|
5/6/2026
|
-1.40/-1.57%
|
89.00
|
89.50
|
86.90
|
87.60
|
87.60
|
87.60
|
766,100
|
|
|
5/5/2026
|
-1.00/-1.12%
|
90.00
|
91.20
|
88.30
|
88.60
|
89.00
|
88.60
|
360,900
|
|
|
5/4/2026
|
-0.10/-0.11%
|
89.70
|
91.20
|
89.10
|
89.60
|
89.60
|
89.60
|
247,900
|
|
|
4/29/2026
|
-2.00/-2.18%
|
91.50
|
91.50
|
89.00
|
89.70
|
89.70
|
89.70
|
557,600
|
|
|
4/28/2026
|
-2.10/-2.26%
|
92.80
|
93.00
|
90.80
|
90.90
|
91.70
|
90.90
|
472,100
|
|
|
4/24/2026
|
+0.70/+0.76%
|
92.40
|
94.40
|
91.90
|
92.60
|
93.00
|
92.60
|
568,900
|
|
|
4/23/2026
|
-1.00/-1.08%
|
79.00
|
93.30
|
79.00
|
91.60
|
91.90
|
91.60
|
661,700
|
|
|
4/22/2026
|
-1.70/-1.81%
|
93.20
|
93.80
|
92.10
|
92.20
|
92.60
|
92.20
|
391,700
|
|
|
4/21/2026
|
+0.20/+0.22%
|
93.00
|
95.30
|
92.60
|
93.20
|
93.90
|
93.20
|
504,700
|
|
|
4/20/2026
|
-0.80/-0.85%
|
93.80
|
93.80
|
92.30
|
92.90
|
93.00
|
92.90
|
361,600
|
|
|
4/17/2026
|
+1.10/+1.19%
|
92.60
|
95.50
|
92.00
|
93.80
|
93.70
|
93.80
|
459,400
|
|
|
4/16/2026
|
-2.50/-2.63%
|
94.50
|
94.70
|
91.60
|
92.60
|
92.70
|
92.60
|
817,200
|
|
|
4/15/2026
|
-2.50/-2.58%
|
96.90
|
97.20
|
93.90
|
94.30
|
95.10
|
94.30
|
964,300
|
|
|
4/14/2026
|
+3.40/+3.64%
|
93.60
|
99.00
|
93.60
|
96.90
|
96.80
|
96.90
|
1,371,800
|
|
|
4/13/2026
|
+1.00/+1.08%
|
92.80
|
94.30
|
91.50
|
93.80
|
93.50
|
93.80
|
647,800
|
|
|
4/10/2026
|
+1.40/+1.52%
|
91.90
|
94.40
|
91.20
|
93.30
|
92.80
|
93.30
|
829,800
|
|
|
4/9/2026
|
-1.70/-1.82%
|
94.20
|
94.20
|
91.00
|
91.90
|
91.90
|
91.90
|
584,800
|
|
|