|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/16/2026
|
-2.70/-3.40%
|
77.80
|
78.20
|
75.90
|
76.60
|
76.89
|
76.60
|
677,700
|
|
|
3/13/2026
|
-1.00/-1.25%
|
80.30
|
81.50
|
77.30
|
79.30
|
79.21
|
79.30
|
792,600
|
|
|
3/12/2026
|
+2.20/+2.82%
|
76.50
|
81.30
|
76.10
|
80.30
|
78.54
|
80.30
|
513,300
|
|
|
3/11/2026
|
+5.10/+6.99%
|
72.00
|
78.10
|
72.00
|
78.10
|
76.88
|
78.10
|
1,462,000
|
|
|
3/10/2026
|
+1.60/+2.24%
|
73.40
|
73.50
|
67.00
|
73.00
|
72.75
|
73.00
|
666,300
|
|
|
3/9/2026
|
-5.30/-6.91%
|
71.40
|
76.10
|
71.40
|
71.40
|
71.50
|
71.40
|
1,739,500
|
|
|
3/6/2026
|
+1.20/+1.59%
|
75.40
|
78.00
|
74.90
|
76.70
|
76.76
|
76.70
|
478,300
|
|
|
3/5/2026
|
+1.20/+1.62%
|
75.50
|
78.70
|
75.00
|
75.50
|
76.72
|
75.50
|
837,300
|
|
|
3/4/2026
|
-1.60/-2.11%
|
75.90
|
77.50
|
73.90
|
74.30
|
74.96
|
74.30
|
644,600
|
|
|
3/3/2026
|
-4.20/-5.24%
|
80.10
|
80.20
|
75.70
|
75.90
|
77.78
|
75.90
|
753,600
|
|
|
3/2/2026
|
-3.40/-4.07%
|
82.00
|
82.50
|
80.10
|
80.10
|
81.22
|
80.10
|
394,800
|
|
|
2/27/2026
|
+1.80/+2.20%
|
82.50
|
84.10
|
80.50
|
83.50
|
82.75
|
83.50
|
223,600
|
|
|
2/26/2026
|
+0.70/+0.86%
|
79.90
|
84.30
|
79.60
|
81.70
|
81.87
|
81.70
|
600,300
|
|
|
2/25/2026
|
-2.50/-2.99%
|
83.50
|
83.60
|
80.10
|
81.00
|
81.32
|
81.00
|
719,500
|
|
|
2/24/2026
|
-1.20/-1.42%
|
84.20
|
84.20
|
83.50
|
83.50
|
83.73
|
83.50
|
296,600
|
|
|
2/23/2026
|
-0.90/-1.05%
|
85.90
|
85.90
|
84.30
|
84.70
|
84.72
|
84.70
|
324,800
|
|
|
2/13/2026
|
+0.20/+0.23%
|
85.40
|
85.60
|
83.10
|
85.60
|
84.37
|
85.60
|
506,100
|
|
|
2/12/2026
|
-0.60/-0.70%
|
86.20
|
86.20
|
83.80
|
85.40
|
84.92
|
85.40
|
533,200
|
|
|
2/11/2026
|
+1.50/+1.78%
|
84.50
|
86.00
|
83.40
|
86.00
|
84.64
|
86.00
|
429,000
|
|
|
2/10/2026
|
+1.50/+1.81%
|
82.80
|
86.60
|
81.50
|
84.50
|
84.57
|
84.50
|
461,800
|
|
|