|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/17/2026
|
+3.70/+5.14%
|
72.90
|
75.70
|
72.90
|
75.70
|
74.38
|
75.70
|
554,500
|
|
|
3/16/2026
|
-0.70/-0.96%
|
73.40
|
74.40
|
71.90
|
72.00
|
72.67
|
72.00
|
319,900
|
|
|
3/13/2026
|
+0.40/+0.55%
|
72.40
|
74.40
|
71.30
|
72.70
|
72.55
|
72.70
|
555,100
|
|
|
3/12/2026
|
-2.20/-2.95%
|
74.40
|
78.00
|
72.30
|
72.30
|
74.70
|
72.30
|
788,500
|
|
|
3/11/2026
|
+3.20/+4.49%
|
71.00
|
75.50
|
70.50
|
74.50
|
73.49
|
74.50
|
599,100
|
|
|
3/10/2026
|
0.00 / 0.00%
|
73.80
|
74.70
|
70.90
|
71.30
|
72.32
|
71.30
|
1,029,600
|
|
|
3/9/2026
|
-5.30/-6.92%
|
71.40
|
73.90
|
71.30
|
71.30
|
71.37
|
71.30
|
500,700
|
|
|
3/6/2026
|
+0.60/+0.79%
|
74.70
|
77.40
|
74.00
|
76.60
|
75.31
|
76.60
|
979,400
|
|
|
3/5/2026
|
-4.00/-5.00%
|
80.10
|
81.50
|
76.00
|
76.00
|
77.82
|
76.00
|
668,100
|
|
|
3/4/2026
|
-1.60/-1.96%
|
81.60
|
82.10
|
75.90
|
80.00
|
78.54
|
80.00
|
1,456,800
|
|
|
3/3/2026
|
-0.50/-0.61%
|
82.00
|
84.70
|
81.30
|
81.60
|
82.30
|
81.60
|
589,400
|
|
|
3/2/2026
|
+1.00/+1.23%
|
79.70
|
85.00
|
79.50
|
82.10
|
82.08
|
82.10
|
797,400
|
|
|
2/27/2026
|
-2.90/-3.45%
|
83.90
|
84.20
|
80.00
|
81.10
|
81.36
|
81.10
|
975,100
|
|
|
2/26/2026
|
-2.00/-2.33%
|
85.10
|
85.50
|
81.90
|
84.00
|
83.22
|
84.00
|
615,300
|
|
|
2/25/2026
|
+2.00/+2.38%
|
84.40
|
87.40
|
79.50
|
86.00
|
85.32
|
86.00
|
1,181,200
|
|
|
2/24/2026
|
+2.70/+3.32%
|
83.60
|
84.00
|
82.00
|
84.00
|
82.94
|
84.00
|
721,600
|
|
|
2/23/2026
|
+5.30/+6.97%
|
77.00
|
81.30
|
76.80
|
81.30
|
80.08
|
81.30
|
835,500
|
|
|
2/13/2026
|
-0.60/-0.78%
|
77.10
|
77.10
|
74.00
|
76.00
|
75.26
|
76.00
|
646,400
|
|
|
2/12/2026
|
-1.70/-2.17%
|
79.00
|
79.30
|
76.30
|
76.60
|
76.94
|
76.60
|
394,100
|
|
|
2/11/2026
|
+3.40/+4.54%
|
75.00
|
80.00
|
73.50
|
78.30
|
78.27
|
78.30
|
1,019,800
|
|
|