|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/12/2026
|
-1.60/-1.80%
|
88.00
|
88.60
|
86.30
|
87.40
|
87.12
|
87.40
|
132,200
|
|
|
5/11/2026
|
-2.50/-2.73%
|
91.50
|
93.00
|
89.00
|
89.00
|
91.17
|
89.00
|
1,121,800
|
|
|
5/8/2026
|
0.00 / 0.00%
|
92.00
|
92.00
|
89.00
|
91.50
|
90.22
|
91.50
|
995,600
|
|
|
5/7/2026
|
+1.50/+1.67%
|
91.00
|
92.00
|
88.00
|
91.50
|
90.86
|
91.50
|
1,519,200
|
|
|
5/6/2026
|
+2.00/+2.27%
|
89.00
|
92.00
|
89.00
|
90.00
|
90.15
|
90.00
|
1,322,600
|
|
|
5/5/2026
|
+2.80/+3.29%
|
84.10
|
90.30
|
84.00
|
88.00
|
87.79
|
88.00
|
2,036,700
|
|
|
5/4/2026
|
-0.50/-0.58%
|
85.00
|
87.10
|
83.70
|
85.20
|
85.30
|
85.20
|
580,500
|
|
|
4/29/2026
|
+1.40/+1.66%
|
85.00
|
87.90
|
83.30
|
85.70
|
85.26
|
85.70
|
666,000
|
|
|
4/28/2026
|
+2.80/+3.44%
|
81.50
|
85.70
|
80.80
|
84.30
|
84.02
|
84.30
|
1,227,900
|
|
|
4/24/2026
|
-2.00/-2.40%
|
82.80
|
84.00
|
81.50
|
81.50
|
82.29
|
81.50
|
861,400
|
|
|
4/23/2026
|
-0.40/-0.48%
|
85.20
|
85.20
|
82.00
|
83.50
|
83.35
|
83.50
|
812,600
|
|
|
4/22/2026
|
+0.20/+0.24%
|
83.80
|
85.00
|
80.80
|
83.90
|
83.02
|
83.90
|
952,100
|
|
|
4/21/2026
|
-1.60/-1.88%
|
85.90
|
87.00
|
83.60
|
83.70
|
85.14
|
83.70
|
962,100
|
|
|
4/20/2026
|
+2.50/+3.02%
|
83.00
|
86.80
|
81.10
|
85.30
|
83.72
|
85.30
|
1,344,300
|
|
|
4/17/2026
|
-3.30/-3.83%
|
86.10
|
86.80
|
81.80
|
82.80
|
83.22
|
82.80
|
3,203,800
|
|
|
4/16/2026
|
+2.10/+2.50%
|
84.00
|
88.00
|
83.90
|
86.10
|
85.77
|
86.10
|
1,959,800
|
|
|
4/15/2026
|
+4.00/+5.00%
|
80.90
|
84.00
|
79.70
|
84.00
|
82.01
|
84.00
|
1,322,800
|
|
|
4/14/2026
|
-0.20/-0.25%
|
80.50
|
81.40
|
79.70
|
80.00
|
80.31
|
80.00
|
326,400
|
|
|
4/13/2026
|
-0.80/-0.99%
|
79.10
|
81.30
|
79.10
|
80.20
|
80.22
|
80.20
|
319,900
|
|
|
4/10/2026
|
+1.00/+1.25%
|
80.80
|
81.30
|
79.50
|
81.00
|
80.15
|
81.00
|
375,100
|
|
|