|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/7/2026
|
-0.10/-0.22%
|
44.75
|
44.75
|
44.00
|
44.65
|
44.44
|
44.65
|
4,900
|
|
|
4/6/2026
|
-0.85/-1.86%
|
45.80
|
45.80
|
44.70
|
44.75
|
45.13
|
44.75
|
42,500
|
|
|
4/3/2026
|
-1.70/-3.59%
|
47.35
|
47.35
|
45.60
|
45.60
|
46.30
|
45.60
|
77,200
|
|
|
4/2/2026
|
-0.50/-1.05%
|
47.80
|
47.80
|
46.80
|
47.30
|
47.18
|
47.30
|
47,600
|
|
|
4/1/2026
|
0.00 / 0.00%
|
48.70
|
48.85
|
47.55
|
47.80
|
47.79
|
47.80
|
71,400
|
|
|
3/31/2026
|
-0.05/-0.10%
|
48.75
|
48.75
|
47.50
|
47.80
|
47.86
|
47.80
|
33,600
|
|
|
3/30/2026
|
-1.05/-2.15%
|
48.15
|
48.15
|
47.30
|
47.85
|
47.65
|
47.85
|
44,100
|
|
|
3/27/2026
|
+0.35/+0.72%
|
48.70
|
49.20
|
48.30
|
48.90
|
48.74
|
48.90
|
15,800
|
|
|
3/26/2026
|
-0.55/-1.12%
|
49.65
|
49.65
|
48.35
|
48.55
|
48.57
|
48.55
|
31,100
|
|
|
3/25/2026
|
+2.30/+4.91%
|
48.00
|
49.50
|
46.80
|
49.10
|
48.64
|
49.10
|
74,500
|
|
|
3/24/2026
|
-0.20/-0.43%
|
47.00
|
48.00
|
46.60
|
46.80
|
47.29
|
46.80
|
79,800
|
|
|
3/23/2026
|
-3.50/-6.93%
|
49.65
|
50.20
|
47.00
|
47.00
|
47.78
|
47.00
|
140,300
|
|
|
3/20/2026
|
-1.10/-2.13%
|
51.20
|
51.50
|
50.50
|
50.50
|
50.91
|
50.50
|
40,100
|
|
|
3/19/2026
|
-0.80/-1.53%
|
51.00
|
52.30
|
51.00
|
51.60
|
51.42
|
51.60
|
36,300
|
|
|
3/18/2026
|
-0.50/-0.95%
|
53.30
|
53.30
|
52.20
|
52.40
|
52.40
|
52.40
|
17,100
|
|
|
3/17/2026
|
+0.90/+1.73%
|
53.20
|
53.50
|
52.70
|
52.90
|
52.95
|
52.90
|
51,900
|
|
|
3/16/2026
|
-0.80/-1.52%
|
53.20
|
53.20
|
51.50
|
52.00
|
52.11
|
52.00
|
31,400
|
|
|
3/13/2026
|
+0.10/+0.19%
|
52.00
|
53.80
|
51.50
|
52.80
|
52.83
|
52.80
|
23,400
|
|
|
3/12/2026
|
0.00 / 0.00%
|
51.30
|
53.40
|
51.30
|
52.70
|
52.94
|
52.70
|
39,100
|
|
|
3/11/2026
|
+0.10/+0.19%
|
53.20
|
53.20
|
51.00
|
52.70
|
51.58
|
52.70
|
108,400
|
|
|