|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/18/2026
|
-0.10/-0.14%
|
72.30
|
72.40
|
71.70
|
72.20
|
72.19
|
72.20
|
23,700
|
|
|
3/17/2026
|
-0.70/-0.96%
|
73.10
|
73.80
|
72.00
|
72.30
|
72.64
|
72.30
|
37,800
|
|
|
3/16/2026
|
-0.70/-0.95%
|
73.90
|
73.90
|
72.70
|
73.00
|
73.31
|
73.00
|
49,900
|
|
|
3/13/2026
|
-1.10/-1.47%
|
74.80
|
74.80
|
72.50
|
73.70
|
73.26
|
73.70
|
29,600
|
|
|
3/12/2026
|
+1.20/+1.63%
|
73.30
|
74.80
|
73.10
|
74.80
|
73.84
|
74.80
|
46,900
|
|
|
3/11/2026
|
+0.60/+0.82%
|
73.60
|
73.90
|
72.30
|
73.60
|
73.44
|
73.60
|
24,200
|
|
|
3/10/2026
|
+2.40/+3.40%
|
72.00
|
74.40
|
72.00
|
73.00
|
72.74
|
73.00
|
95,300
|
|
|
3/9/2026
|
-5.30/-6.98%
|
71.30
|
73.00
|
70.60
|
70.60
|
70.90
|
70.60
|
197,700
|
|
|
3/6/2026
|
-0.10/-0.13%
|
75.40
|
77.00
|
75.40
|
75.90
|
76.06
|
75.90
|
38,200
|
|
|
3/5/2026
|
-2.00/-2.56%
|
78.20
|
78.60
|
76.00
|
76.00
|
77.53
|
76.00
|
92,500
|
|
|
3/4/2026
|
-2.00/-2.50%
|
80.50
|
81.70
|
76.60
|
78.00
|
78.32
|
78.00
|
170,300
|
|
|
3/3/2026
|
-1.90/-2.32%
|
83.10
|
83.10
|
79.60
|
80.00
|
80.17
|
80.00
|
248,200
|
|
|
3/2/2026
|
+3.40/+4.33%
|
76.70
|
83.70
|
76.50
|
81.90
|
81.06
|
81.90
|
387,800
|
|
|
2/27/2026
|
+1.00/+1.29%
|
77.50
|
79.20
|
77.40
|
78.50
|
78.25
|
78.50
|
123,900
|
|
|
2/26/2026
|
-0.50/-0.64%
|
78.00
|
78.00
|
77.40
|
77.50
|
77.76
|
77.50
|
25,600
|
|
|
2/25/2026
|
+1.00/+1.30%
|
77.90
|
78.80
|
77.20
|
78.00
|
78.08
|
78.00
|
86,500
|
|
|
2/24/2026
|
+2.00/+2.67%
|
74.70
|
77.90
|
74.70
|
77.00
|
76.56
|
77.00
|
85,600
|
|
|
2/23/2026
|
+0.40/+0.54%
|
74.60
|
76.40
|
74.60
|
75.00
|
75.22
|
75.00
|
24,400
|
|
|
2/13/2026
|
+0.20/+0.27%
|
74.50
|
75.70
|
74.20
|
74.60
|
74.73
|
74.60
|
41,600
|
|
|
2/12/2026
|
0.00 / 0.00%
|
74.50
|
75.00
|
73.80
|
74.40
|
74.44
|
74.40
|
19,400
|
|
|