|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/24/2026
|
+1.20/+1.55%
|
78.80
|
79.90
|
77.80
|
78.70
|
78.40
|
78.70
|
199,700
|
|
|
3/23/2026
|
-4.90/-6.00%
|
80.00
|
82.00
|
76.50
|
76.80
|
77.50
|
76.80
|
324,100
|
|
|
3/20/2026
|
+2.00/+2.55%
|
83.00
|
83.00
|
79.20
|
80.50
|
81.70
|
80.50
|
522,500
|
|
|
3/19/2026
|
+4.40/+5.60%
|
77.90
|
85.00
|
76.00
|
83.00
|
78.50
|
83.00
|
382,800
|
|
|
3/18/2026
|
+1.80/+2.37%
|
76.20
|
80.50
|
75.70
|
77.90
|
78.60
|
77.90
|
470,200
|
|
|
3/17/2026
|
+2.30/+3.12%
|
74.30
|
76.80
|
74.30
|
76.00
|
76.10
|
76.00
|
268,400
|
|
|
3/16/2026
|
+0.60/+0.81%
|
73.40
|
75.00
|
72.30
|
74.30
|
73.70
|
74.30
|
134,400
|
|
|
3/13/2026
|
-1.10/-1.48%
|
73.90
|
74.50
|
73.10
|
73.40
|
73.70
|
73.40
|
146,000
|
|
|
3/12/2026
|
-0.90/-1.20%
|
76.50
|
76.80
|
73.20
|
73.90
|
74.50
|
73.90
|
233,300
|
|
|
3/11/2026
|
+6.20/+8.78%
|
72.80
|
76.90
|
72.30
|
76.80
|
74.80
|
76.80
|
431,200
|
|
|
3/10/2026
|
+6.40/+9.64%
|
69.80
|
72.80
|
68.40
|
72.80
|
70.60
|
72.80
|
378,400
|
|
|
3/9/2026
|
-9.40/-12.60%
|
74.60
|
74.60
|
65.00
|
65.20
|
66.40
|
65.20
|
1,072,300
|
|
|
3/6/2026
|
+0.90/+1.22%
|
74.00
|
77.00
|
72.60
|
74.50
|
74.60
|
74.50
|
426,800
|
|
|
3/5/2026
|
+1.00/+1.39%
|
71.00
|
74.80
|
71.00
|
73.00
|
73.60
|
73.00
|
289,000
|
|
|
3/4/2026
|
-3.40/-4.46%
|
75.00
|
75.00
|
70.30
|
72.80
|
72.00
|
72.80
|
752,500
|
|
|
3/3/2026
|
-2.40/-3.08%
|
77.50
|
78.30
|
74.70
|
75.60
|
76.20
|
75.60
|
509,800
|
|
|
3/2/2026
|
+0.50/+0.65%
|
80.00
|
80.00
|
75.10
|
77.60
|
78.00
|
77.60
|
349,200
|
|
|
2/27/2026
|
+1.60/+2.04%
|
78.00
|
80.30
|
75.10
|
80.10
|
77.10
|
80.10
|
801,400
|
|
|
2/26/2026
|
-2.80/-3.46%
|
80.20
|
81.50
|
76.90
|
78.20
|
78.50
|
78.20
|
736,200
|
|
|
2/25/2026
|
-2.50/-3.02%
|
82.70
|
83.00
|
80.10
|
80.20
|
81.00
|
80.20
|
438,200
|
|
|