|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/27/2026
|
+4.10/+4.31%
|
99.00
|
101.00
|
97.20
|
99.20
|
99.29
|
99.20
|
1,072,000
|
|
|
3/26/2026
|
+6.20/+6.97%
|
90.90
|
95.10
|
90.10
|
95.10
|
93.92
|
95.10
|
853,300
|
|
|
3/25/2026
|
+4.30/+5.08%
|
85.10
|
89.10
|
85.10
|
88.90
|
87.09
|
88.90
|
521,200
|
|
|
3/24/2026
|
+2.00/+2.42%
|
85.00
|
85.40
|
83.50
|
84.60
|
84.37
|
84.60
|
449,800
|
|
|
3/23/2026
|
-6.20/-6.98%
|
88.60
|
88.60
|
82.60
|
82.60
|
83.41
|
82.60
|
809,700
|
|
|
3/20/2026
|
-0.60/-0.67%
|
89.50
|
91.10
|
88.00
|
88.80
|
89.15
|
88.80
|
766,500
|
|
|
3/19/2026
|
-1.50/-1.65%
|
90.00
|
90.10
|
88.70
|
89.40
|
89.29
|
89.40
|
273,200
|
|
|
3/18/2026
|
+1.20/+1.34%
|
90.00
|
91.40
|
89.70
|
90.90
|
90.61
|
90.90
|
297,900
|
|
|
3/17/2026
|
+0.70/+0.79%
|
90.00
|
91.80
|
89.20
|
89.70
|
90.72
|
89.70
|
648,500
|
|
|
3/16/2026
|
-0.10/-0.11%
|
89.10
|
90.00
|
88.40
|
89.00
|
89.14
|
89.00
|
420,200
|
|
|
3/13/2026
|
-2.50/-2.73%
|
91.00
|
91.00
|
89.00
|
89.10
|
89.61
|
89.10
|
720,000
|
|
|
3/12/2026
|
-2.70/-2.86%
|
94.30
|
94.30
|
91.50
|
91.60
|
92.10
|
91.60
|
396,900
|
|
|
3/11/2026
|
+2.80/+3.06%
|
91.30
|
95.00
|
90.80
|
94.30
|
92.61
|
94.30
|
497,900
|
|
|
3/10/2026
|
+0.70/+0.77%
|
96.90
|
96.90
|
88.00
|
91.50
|
91.09
|
91.50
|
1,048,500
|
|
|
3/9/2026
|
-6.80/-6.97%
|
90.80
|
92.00
|
90.80
|
90.80
|
90.81
|
90.80
|
877,350
|
|
|
3/6/2026
|
-3.00/-2.98%
|
100.60
|
100.60
|
97.60
|
97.60
|
98.45
|
97.60
|
1,019,100
|
|
|
3/5/2026
|
+0.10/+0.10%
|
102.90
|
104.00
|
100.60
|
100.60
|
102.20
|
100.60
|
428,000
|
|
|
3/4/2026
|
-0.60/-0.59%
|
100.40
|
102.20
|
97.00
|
100.50
|
99.65
|
100.50
|
865,900
|
|
|
3/3/2026
|
-2.10/-2.03%
|
102.50
|
104.90
|
101.10
|
101.10
|
102.58
|
101.10
|
674,100
|
|
|
3/2/2026
|
-4.00/-3.73%
|
102.50
|
105.60
|
102.50
|
103.20
|
104.14
|
103.20
|
1,211,600
|
|
|