|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/10/2026
|
0.00 / 0.00%
|
32.35
|
33.00
|
31.90
|
32.30
|
32.21
|
32.30
|
408,300
|
|
|
4/9/2026
|
+0.40/+1.25%
|
31.90
|
32.80
|
30.50
|
32.30
|
32.25
|
32.30
|
1,580,400
|
|
|
4/8/2026
|
+0.55/+1.75%
|
31.80
|
32.35
|
31.65
|
31.90
|
31.93
|
31.90
|
613,100
|
|
|
4/7/2026
|
-0.05/-0.16%
|
30.90
|
31.50
|
30.90
|
31.35
|
31.19
|
31.35
|
197,000
|
|
|
4/6/2026
|
-0.05/-0.16%
|
31.40
|
31.45
|
30.75
|
31.40
|
31.19
|
31.40
|
641,600
|
|
|
4/3/2026
|
-0.20/-0.63%
|
31.65
|
31.80
|
30.70
|
31.45
|
31.44
|
31.45
|
697,400
|
|
|
4/2/2026
|
-0.20/-0.63%
|
31.60
|
32.05
|
31.35
|
31.65
|
31.68
|
31.65
|
561,800
|
|
|
4/1/2026
|
+0.15/+0.47%
|
31.80
|
32.75
|
31.60
|
31.85
|
32.05
|
31.85
|
1,317,000
|
|
|
3/31/2026
|
-0.05/-0.16%
|
31.90
|
32.35
|
31.55
|
31.70
|
31.94
|
31.70
|
4,615,300
|
|
|
3/30/2026
|
+1.60/+5.31%
|
29.65
|
32.25
|
29.65
|
31.75
|
31.70
|
31.75
|
2,199,000
|
|
|
3/27/2026
|
+0.95/+3.25%
|
30.45
|
30.85
|
30.00
|
30.15
|
30.41
|
30.15
|
5,250,900
|
|
|
3/26/2026
|
+0.45/+1.57%
|
28.90
|
29.35
|
28.75
|
29.20
|
29.13
|
29.20
|
868,400
|
|
|
3/25/2026
|
+0.75/+2.68%
|
28.40
|
28.90
|
28.15
|
28.75
|
28.51
|
28.75
|
3,147,300
|
|
|
3/24/2026
|
0.00 / 0.00%
|
28.70
|
28.70
|
28.00
|
28.00
|
28.25
|
28.00
|
1,007,400
|
|
|
3/23/2026
|
-0.25/-0.88%
|
28.10
|
28.70
|
28.00
|
28.00
|
28.23
|
28.00
|
2,912,100
|
|
|
3/20/2026
|
-1.90/-6.30%
|
29.85
|
29.95
|
28.05
|
28.25
|
28.43
|
28.25
|
2,971,500
|
|
|
3/19/2026
|
-2.25/-6.94%
|
31.60
|
32.20
|
30.15
|
30.15
|
31.07
|
30.15
|
1,398,600
|
|
|
3/18/2026
|
0.00 / 0.00%
|
32.40
|
32.55
|
32.10
|
32.40
|
32.34
|
32.40
|
560,300
|
|
|
3/17/2026
|
-0.05/-0.15%
|
32.75
|
32.75
|
32.15
|
32.40
|
32.37
|
32.40
|
915,000
|
|
|
3/16/2026
|
+0.25/+0.78%
|
32.20
|
32.85
|
31.95
|
32.45
|
32.33
|
32.45
|
620,400
|
|
|