|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/27/2026
|
-0.90/-1.13%
|
80.00
|
80.00
|
78.90
|
79.10
|
79.44
|
79.10
|
35,000
|
|
|
3/26/2026
|
+0.40/+0.50%
|
79.80
|
82.00
|
77.60
|
80.00
|
79.69
|
80.00
|
35,300
|
|
|
3/25/2026
|
+2.30/+2.98%
|
79.50
|
79.90
|
78.50
|
79.60
|
79.25
|
79.60
|
46,500
|
|
|
3/24/2026
|
+1.40/+1.84%
|
77.90
|
80.00
|
76.00
|
77.30
|
78.95
|
77.30
|
84,100
|
|
|
3/23/2026
|
-0.70/-0.91%
|
77.00
|
79.00
|
75.00
|
75.90
|
76.18
|
75.90
|
39,300
|
|
|
3/20/2026
|
0.00 / 0.00%
|
76.30
|
80.00
|
76.00
|
76.60
|
77.02
|
76.60
|
38,600
|
|
|
3/19/2026
|
-0.50/-0.65%
|
77.60
|
77.60
|
75.90
|
76.60
|
76.20
|
76.60
|
30,600
|
|
|
3/18/2026
|
-0.30/-0.39%
|
78.10
|
78.10
|
76.80
|
77.10
|
77.43
|
77.10
|
15,100
|
|
|
3/17/2026
|
+0.70/+0.91%
|
76.70
|
79.00
|
76.70
|
77.40
|
77.70
|
77.40
|
16,000
|
|
|
3/16/2026
|
+0.20/+0.26%
|
77.90
|
78.00
|
76.20
|
76.70
|
76.68
|
76.70
|
28,000
|
|
|
3/13/2026
|
-1.70/-2.17%
|
78.20
|
78.80
|
76.50
|
76.50
|
77.23
|
76.50
|
38,100
|
|
|
3/12/2026
|
-1.20/-1.51%
|
79.50
|
79.80
|
78.00
|
78.20
|
78.85
|
78.20
|
54,300
|
|
|
3/11/2026
|
+0.70/+0.89%
|
78.70
|
80.00
|
78.10
|
79.40
|
79.10
|
79.40
|
34,300
|
|
|
3/10/2026
|
+4.00/+5.35%
|
74.80
|
81.80
|
74.80
|
78.70
|
78.81
|
78.70
|
53,200
|
|
|
3/9/2026
|
-8.30/-10.00%
|
80.20
|
80.20
|
74.70
|
74.70
|
75.21
|
74.70
|
389,800
|
|
|
3/6/2026
|
-0.40/-0.48%
|
84.10
|
84.10
|
80.40
|
83.00
|
82.52
|
83.00
|
68,500
|
|
|
3/5/2026
|
+0.40/+0.48%
|
83.00
|
84.00
|
83.00
|
83.40
|
83.42
|
83.40
|
33,300
|
|
|
3/4/2026
|
-1.60/-1.89%
|
84.60
|
85.00
|
82.00
|
83.00
|
83.04
|
83.00
|
98,600
|
|
|
3/3/2026
|
-0.20/-0.24%
|
84.80
|
87.00
|
84.40
|
84.60
|
84.94
|
84.60
|
57,300
|
|
|
3/2/2026
|
-2.20/-2.53%
|
88.00
|
88.00
|
84.10
|
84.80
|
85.65
|
84.80
|
198,900
|
|
|