|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
2/27/2026
|
-1.10/-1.25%
|
88.00
|
88.00
|
86.20
|
87.00
|
86.80
|
87.00
|
81,000
|
|
|
2/26/2026
|
+0.10/+0.11%
|
88.00
|
88.80
|
86.70
|
88.10
|
87.48
|
88.10
|
80,200
|
|
|
2/25/2026
|
+1.30/+1.50%
|
86.70
|
88.00
|
86.70
|
88.00
|
87.07
|
88.00
|
51,900
|
|
|
2/24/2026
|
-0.10/-0.12%
|
87.90
|
89.00
|
86.70
|
86.70
|
87.40
|
86.70
|
69,700
|
|
|
2/23/2026
|
+0.20/+0.23%
|
86.60
|
88.00
|
86.60
|
86.80
|
87.32
|
86.80
|
70,400
|
|
|
2/13/2026
|
-0.70/-0.80%
|
87.30
|
88.00
|
86.50
|
86.60
|
86.85
|
86.60
|
35,000
|
|
|
2/12/2026
|
+0.40/+0.46%
|
88.00
|
88.00
|
86.50
|
87.30
|
86.86
|
87.30
|
26,200
|
|
|
2/11/2026
|
+0.90/+1.05%
|
86.00
|
88.50
|
86.00
|
86.90
|
86.94
|
86.90
|
83,600
|
|
|
2/10/2026
|
-1.50/-1.71%
|
89.40
|
89.40
|
85.90
|
86.00
|
86.91
|
86.00
|
43,700
|
|
|
2/9/2026
|
+0.50/+0.57%
|
88.00
|
89.40
|
86.30
|
87.50
|
87.75
|
87.50
|
84,100
|
|
|