|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/9/2026
|
-3.70/-4.43%
|
82.60
|
83.00
|
79.50
|
79.80
|
80.32
|
79.80
|
575,200
|
|
|
4/8/2026
|
+3.60/+4.51%
|
81.50
|
83.50
|
79.70
|
83.50
|
81.41
|
83.50
|
506,900
|
|
|
4/7/2026
|
-1.30/-1.60%
|
81.00
|
81.90
|
77.80
|
79.90
|
79.62
|
79.90
|
619,600
|
|
|
4/6/2026
|
-3.80/-4.47%
|
85.00
|
85.10
|
81.20
|
81.20
|
82.60
|
81.20
|
347,300
|
|
|
4/3/2026
|
+2.50/+3.03%
|
83.50
|
85.30
|
78.00
|
85.00
|
81.77
|
85.00
|
856,100
|
|
|
4/2/2026
|
-1.30/-1.55%
|
83.80
|
88.50
|
81.50
|
82.50
|
85.61
|
82.50
|
1,405,000
|
|
|
4/1/2026
|
+1.30/+1.58%
|
84.80
|
84.80
|
81.90
|
83.80
|
83.03
|
83.80
|
390,300
|
|
|
3/31/2026
|
-2.00/-2.37%
|
84.00
|
85.00
|
81.70
|
82.50
|
82.84
|
82.50
|
459,500
|
|
|
3/30/2026
|
+0.50/+0.60%
|
81.80
|
86.50
|
81.40
|
84.50
|
84.33
|
84.50
|
762,400
|
|
|
3/27/2026
|
+2.50/+3.07%
|
81.50
|
84.00
|
81.00
|
84.00
|
82.68
|
84.00
|
439,300
|
|
|
3/26/2026
|
-4.40/-5.12%
|
85.70
|
85.70
|
81.50
|
81.50
|
82.64
|
81.50
|
802,700
|
|
|
3/25/2026
|
+5.60/+6.97%
|
81.00
|
85.90
|
80.60
|
85.90
|
84.25
|
85.90
|
1,532,500
|
|
|
3/24/2026
|
+5.20/+6.92%
|
76.50
|
80.30
|
75.40
|
80.30
|
80.00
|
80.30
|
1,675,200
|
|
|
3/23/2026
|
-0.90/-1.18%
|
75.80
|
76.50
|
72.60
|
75.10
|
74.76
|
75.10
|
453,700
|
|
|
3/20/2026
|
+1.60/+2.15%
|
73.90
|
77.60
|
73.90
|
76.00
|
76.21
|
76.00
|
901,300
|
|
|
3/19/2026
|
-0.80/-1.06%
|
73.70
|
75.50
|
73.20
|
74.40
|
74.24
|
74.40
|
466,600
|
|
|
3/18/2026
|
-0.50/-0.66%
|
76.70
|
76.70
|
72.40
|
75.20
|
74.41
|
75.20
|
489,900
|
|
|
3/17/2026
|
+3.70/+5.14%
|
72.90
|
75.70
|
72.90
|
75.70
|
74.38
|
75.70
|
554,500
|
|
|
3/16/2026
|
-0.70/-0.96%
|
73.40
|
74.40
|
71.90
|
72.00
|
72.67
|
72.00
|
319,900
|
|
|
3/13/2026
|
+0.40/+0.55%
|
72.40
|
74.40
|
71.30
|
72.70
|
72.55
|
72.70
|
555,100
|
|
|