|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/19/2026
|
-1.60/-1.52%
|
102.00
|
103.40
|
100.00
|
103.40
|
101.21
|
103.40
|
15,500
|
|
|
3/18/2026
|
0.00 / 0.00%
|
104.50
|
107.00
|
100.10
|
105.00
|
103.44
|
105.00
|
17,900
|
|
|
3/17/2026
|
-2.50/-2.33%
|
105.00
|
106.00
|
102.50
|
105.00
|
103.29
|
105.00
|
28,800
|
|
|
3/16/2026
|
+0.80/+0.75%
|
107.00
|
107.80
|
107.00
|
107.50
|
107.43
|
107.50
|
300
|
|
|
3/13/2026
|
-0.20/-0.19%
|
104.50
|
107.50
|
104.00
|
106.70
|
106.46
|
106.70
|
1,700
|
|
|
3/12/2026
|
+0.10/+0.09%
|
105.00
|
108.00
|
103.90
|
106.90
|
107.02
|
106.90
|
13,800
|
|
|
3/11/2026
|
+6.80/+6.80%
|
100.90
|
107.00
|
99.00
|
106.80
|
103.11
|
106.80
|
50,800
|
|
|
3/10/2026
|
-2.50/-2.44%
|
102.00
|
102.10
|
95.00
|
100.00
|
95.00
|
100.00
|
57,000
|
|
|
3/9/2026
|
-2.50/-2.38%
|
95.10
|
102.50
|
94.50
|
102.50
|
98.09
|
102.50
|
139,400
|
|
|
3/6/2026
|
-0.80/-0.76%
|
104.50
|
105.00
|
103.60
|
105.00
|
104.58
|
105.00
|
800
|
|
|
3/5/2026
|
-0.20/-0.19%
|
106.00
|
106.00
|
103.10
|
105.80
|
105.19
|
105.80
|
7,800
|
|
|
3/4/2026
|
-0.70/-0.66%
|
107.00
|
107.40
|
104.50
|
106.00
|
106.51
|
106.00
|
3,500
|
|
|
3/3/2026
|
-0.10/-0.09%
|
106.00
|
107.60
|
104.90
|
106.70
|
106.87
|
106.70
|
6,000
|
|
|
3/2/2026
|
+0.80/+0.75%
|
105.00
|
106.80
|
105.00
|
106.80
|
105.91
|
106.80
|
3,800
|
|
|
2/27/2026
|
0.00 / 0.00%
|
105.90
|
108.00
|
105.90
|
106.00
|
106.47
|
106.00
|
10,300
|
|
|
2/26/2026
|
+0.10/+0.09%
|
105.90
|
108.00
|
103.80
|
106.00
|
106.39
|
106.00
|
7,400
|
|
|
2/25/2026
|
+1.50/+1.44%
|
104.30
|
107.00
|
104.30
|
105.90
|
104.89
|
105.90
|
9,000
|
|
|
2/24/2026
|
+2.00/+1.95%
|
100.30
|
104.40
|
100.30
|
104.40
|
103.32
|
104.40
|
25,000
|
|
|
2/23/2026
|
+2.30/+2.30%
|
100.00
|
102.60
|
99.10
|
102.40
|
101.25
|
102.40
|
5,400
|
|
|
2/13/2026
|
0.00 / 0.00%
|
100.10
|
100.20
|
100.00
|
100.10
|
100.06
|
100.10
|
7,200
|
|
|