|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/8/2026
|
+3.30/+3.93%
|
85.50
|
87.50
|
84.70
|
87.30
|
85.96
|
87.30
|
423,900
|
|
|
4/7/2026
|
+0.80/+0.96%
|
82.80
|
86.00
|
82.80
|
84.00
|
84.15
|
84.00
|
126,700
|
|
|
4/6/2026
|
-1.70/-2.00%
|
84.30
|
85.00
|
83.20
|
83.20
|
83.80
|
83.20
|
118,400
|
|
|
4/3/2026
|
0.00 / 0.00%
|
84.60
|
85.20
|
82.90
|
84.90
|
83.88
|
84.90
|
411,200
|
|
|
4/2/2026
|
-1.80/-2.08%
|
85.50
|
86.50
|
84.60
|
84.90
|
85.15
|
84.90
|
210,100
|
|
|
4/1/2026
|
+0.50/+0.58%
|
86.40
|
88.10
|
85.80
|
86.70
|
87.00
|
86.70
|
522,700
|
|
|
3/31/2026
|
+0.20/+0.23%
|
86.00
|
86.20
|
84.50
|
86.20
|
85.24
|
86.20
|
408,400
|
|
|
3/30/2026
|
+0.40/+0.47%
|
85.00
|
86.00
|
83.20
|
86.00
|
84.33
|
86.00
|
551,200
|
|
|
3/27/2026
|
+0.60/+0.71%
|
86.00
|
87.00
|
84.40
|
85.60
|
85.69
|
85.60
|
389,600
|
|
|
3/26/2026
|
+2.20/+2.66%
|
83.40
|
87.00
|
82.30
|
85.00
|
85.44
|
85.00
|
1,122,400
|
|
|
3/25/2026
|
+1.60/+1.97%
|
81.20
|
83.20
|
81.20
|
82.80
|
82.40
|
82.80
|
340,400
|
|
|
3/24/2026
|
+2.30/+2.92%
|
81.70
|
81.70
|
80.20
|
81.20
|
80.81
|
81.20
|
233,200
|
|
|
3/23/2026
|
-1.10/-1.38%
|
79.80
|
79.80
|
75.50
|
78.90
|
77.86
|
78.90
|
584,700
|
|
|
3/20/2026
|
-2.00/-2.44%
|
81.50
|
82.60
|
80.00
|
80.00
|
80.83
|
80.00
|
334,400
|
|
|
3/19/2026
|
-0.50/-0.61%
|
81.50
|
82.00
|
80.40
|
82.00
|
81.43
|
82.00
|
320,900
|
|
|
3/18/2026
|
-0.20/-0.24%
|
82.70
|
83.20
|
81.80
|
82.50
|
82.55
|
82.50
|
315,400
|
|
|
3/17/2026
|
+1.10/+1.35%
|
82.30
|
83.20
|
82.00
|
82.70
|
82.63
|
82.70
|
342,600
|
|
|
3/16/2026
|
+0.10/+0.12%
|
83.00
|
83.00
|
81.50
|
81.60
|
81.89
|
81.60
|
230,000
|
|
|
3/13/2026
|
+0.50/+0.62%
|
80.60
|
82.00
|
80.20
|
81.50
|
81.04
|
81.50
|
401,100
|
|
|
3/12/2026
|
-1.90/-2.29%
|
82.80
|
82.80
|
80.80
|
81.00
|
81.76
|
81.00
|
336,600
|
|
|