| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
May 22 2026 | $89.10 | $89.97 | $88.17 | $88.60 | 23,790,900 |
May 21 2026 | $88.04 | $90.37 | $87.52 | $89.30 | 27,146,660 |
May 20 2026 | $88.52 | $88.55 | $87.50 | $88.09 | 21,271,124 |
May 19 2026 | $90.08 | $91.46 | $88.69 | $89.33 | 32,598,416 |
May 18 2026 | $86.40 | $89.82 | $86.33 | $89.65 | 33,688,567 |
May 15 2026 | $87.69 | $89.49 | $86.69 | $87.02 | 31,860,700 |
May 14 2026 | $87.62 | $88.50 | $86.65 | $86.94 | 29,408,300 |
May 13 2026 | $86.57 | $88.62 | $86.28 | $87.56 | 30,823,500 |
May 12 2026 | $85.91 | $89.17 | $85.81 | $87.66 | 43,556,600 |
May 11 2026 | $86.53 | $87.34 | $85.10 | $85.45 | 40,556,500 |
May 08 2026 | $87.71 | $88.04 | $87.21 | $87.49 | 36,215,100 |
May 07 2026 | $88.20 | $89.40 | $88.13 | $88.25 | 30,627,600 |
May 06 2026 | $87.15 | $88.55 | $86.72 | $88.27 | 41,932,400 |
May 05 2026 | $91.18 | $91.28 | $87.57 | $87.89 | 51,961,300 |
May 04 2026 | $92.10 | $92.33 | $90.89 | $91.02 | 25,928,800 |
May 01 2026 | $94.42 | $94.70 | $91.90 | $92.06 | 30,406,900 |
April 30 2026 | $91.35 | $94.22 | $90.77 | $93.61 | 40,923,000 |
April 29 2026 | $91.23 | $92.86 | $90.86 | $92.12 | 26,122,100 |
April 28 2026 | $91.50 | $92.34 | $90.02 | $92.27 | 33,418,100 |
April 27 2026 | $92.05 | $92.84 | $91.30 | $91.37 | 29,707,400 |
April 24 2026 | $92.57 | $93.28 | $91.80 | $92.44 | 32,553,200 |
April 23 2026 | $94.06 | $94.64 | $92.07 | $92.82 | 36,851,700 |
April 22 2026 | $93.06 | $93.85 | $92.77 | $93.24 | 33,694,300 |
April 21 2026 | $94.00 | $94.65 | $92.37 | $92.58 | 61,962,300 |
April 20 2026 | $97.14 | $97.60 | $93.54 | $94.83 | 63,298,300 |