|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/25/2026
|
+0.20/+0.21%
|
94.20
|
96.70
|
93.00
|
94.40
|
94.50
|
94.40
|
401,700
|
|
|
5/22/2026
|
-1.70/-1.77%
|
97.00
|
97.60
|
93.00
|
94.20
|
94.20
|
94.20
|
782,000
|
|
|
5/21/2026
|
+0.40/+0.42%
|
98.00
|
100.00
|
93.60
|
96.00
|
95.90
|
96.00
|
867,300
|
|
|
5/20/2026
|
-5.30/-5.14%
|
103.10
|
103.10
|
90.50
|
97.90
|
95.60
|
97.90
|
1,770,500
|
|
|
5/19/2026
|
+6.30/+6.62%
|
97.70
|
109.00
|
97.50
|
101.50
|
103.20
|
101.50
|
2,868,200
|
|
|
5/18/2026
|
+8.40/+9.43%
|
88.80
|
97.70
|
88.80
|
97.50
|
95.20
|
97.50
|
2,597,200
|
|
|
5/15/2026
|
-2.30/-2.51%
|
91.00
|
91.00
|
88.00
|
89.20
|
89.10
|
89.20
|
572,100
|
|
|
5/14/2026
|
+1.00/+1.11%
|
93.50
|
93.90
|
90.30
|
90.70
|
91.50
|
90.70
|
471,000
|
|
|
5/13/2026
|
+6.10/+7.21%
|
85.00
|
94.00
|
85.00
|
90.70
|
89.70
|
90.70
|
1,364,900
|
|
|
5/12/2026
|
-0.30/-0.35%
|
84.80
|
85.60
|
84.00
|
85.30
|
84.60
|
85.30
|
397,000
|
|
|
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
|
|
|