|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/27/2026
|
+1.20/+1.47%
|
81.00
|
83.00
|
80.00
|
83.00
|
81.63
|
83.00
|
471,900
|
|
|
3/26/2026
|
-0.70/-0.85%
|
83.00
|
83.00
|
80.50
|
81.80
|
81.93
|
81.80
|
469,000
|
|
|
3/25/2026
|
+3.20/+4.04%
|
79.90
|
82.50
|
79.00
|
82.50
|
80.62
|
82.50
|
586,500
|
|
|
3/24/2026
|
+1.00/+1.28%
|
79.00
|
80.00
|
76.10
|
79.30
|
78.51
|
79.30
|
499,400
|
|
|
3/23/2026
|
-0.70/-0.89%
|
78.90
|
78.90
|
73.50
|
78.30
|
76.50
|
78.30
|
617,100
|
|
|
3/20/2026
|
-2.00/-2.47%
|
80.60
|
81.60
|
78.60
|
79.00
|
79.86
|
79.00
|
535,300
|
|
|
3/19/2026
|
+3.20/+4.11%
|
76.20
|
81.30
|
76.20
|
81.00
|
79.11
|
81.00
|
1,018,300
|
|
|
3/18/2026
|
+0.90/+1.17%
|
76.40
|
79.50
|
76.40
|
77.80
|
78.03
|
77.80
|
634,400
|
|
|
3/17/2026
|
+0.30/+0.39%
|
78.10
|
79.00
|
76.00
|
76.90
|
77.78
|
76.90
|
396,300
|
|
|
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
|
|
|