|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/17/2026
|
+0.20/+0.24%
|
83.80
|
85.00
|
82.40
|
83.00
|
83.55
|
83.00
|
715,600
|
|
|
3/16/2026
|
+2.40/+2.99%
|
80.40
|
83.00
|
80.40
|
82.80
|
81.55
|
82.80
|
885,600
|
|
|
3/13/2026
|
+2.20/+2.81%
|
78.20
|
81.90
|
77.40
|
80.40
|
79.45
|
80.40
|
602,900
|
|
|
3/12/2026
|
-1.80/-2.25%
|
79.80
|
81.50
|
78.10
|
78.20
|
79.50
|
78.20
|
827,300
|
|
|
3/11/2026
|
+2.00/+2.56%
|
78.00
|
80.50
|
77.80
|
80.00
|
79.59
|
80.00
|
561,300
|
|
|
3/10/2026
|
+2.80/+3.72%
|
76.00
|
79.80
|
75.20
|
78.00
|
77.14
|
78.00
|
1,107,000
|
|
|
3/9/2026
|
-5.60/-6.93%
|
75.20
|
77.50
|
75.20
|
75.20
|
75.24
|
75.20
|
915,500
|
|
|
3/6/2026
|
+0.20/+0.25%
|
80.20
|
81.60
|
79.50
|
80.80
|
80.32
|
80.80
|
802,400
|
|
|
3/5/2026
|
-3.20/-3.82%
|
84.80
|
85.00
|
80.50
|
80.60
|
82.16
|
80.60
|
1,139,400
|
|
|
3/4/2026
|
-2.50/-2.90%
|
85.00
|
85.10
|
80.60
|
83.80
|
82.59
|
83.80
|
1,845,400
|
|
|
3/3/2026
|
-1.70/-1.93%
|
88.10
|
88.90
|
85.60
|
86.30
|
86.78
|
86.30
|
917,200
|
|
|
3/2/2026
|
-0.60/-0.68%
|
86.00
|
89.90
|
85.50
|
88.00
|
87.68
|
88.00
|
1,610,900
|
|
|
2/27/2026
|
+2.20/+2.55%
|
87.00
|
90.10
|
86.10
|
88.60
|
88.88
|
88.60
|
1,399,100
|
|
|
2/26/2026
|
-0.40/-0.46%
|
87.00
|
87.00
|
85.80
|
86.40
|
86.23
|
86.40
|
456,500
|
|
|
2/25/2026
|
-0.90/-1.03%
|
88.10
|
88.60
|
86.80
|
86.80
|
87.69
|
86.80
|
832,200
|
|
|
2/24/2026
|
+1.90/+2.21%
|
87.00
|
87.80
|
85.20
|
87.70
|
86.60
|
87.70
|
1,214,000
|
|
|
2/23/2026
|
+4.90/+6.06%
|
82.40
|
85.80
|
81.20
|
85.80
|
83.94
|
85.80
|
1,045,000
|
|
|
2/13/2026
|
-0.60/-0.74%
|
81.50
|
81.90
|
80.10
|
80.90
|
80.83
|
80.90
|
431,200
|
|
|
2/12/2026
|
-1.20/-1.45%
|
82.30
|
83.00
|
81.50
|
81.50
|
82.01
|
81.50
|
306,300
|
|
|
2/11/2026
|
+2.60/+3.25%
|
80.00
|
82.70
|
80.00
|
82.70
|
81.90
|
82.70
|
535,600
|
|
|