|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/7/2026
|
-1.65/-3.44%
|
48.10
|
49.35
|
45.20
|
46.35
|
46.74
|
46.35
|
1,077,400
|
|
|
4/6/2026
|
-1.60/-3.23%
|
49.60
|
51.50
|
48.00
|
48.00
|
49.69
|
48.00
|
970,200
|
|
|
4/3/2026
|
+1.10/+2.27%
|
48.40
|
50.70
|
47.80
|
49.60
|
49.16
|
49.60
|
617,000
|
|
|
4/2/2026
|
-2.80/-5.46%
|
51.30
|
51.50
|
47.90
|
48.50
|
48.90
|
48.50
|
1,196,700
|
|
|
4/1/2026
|
+0.60/+1.18%
|
52.00
|
53.20
|
50.00
|
51.30
|
51.74
|
51.30
|
1,045,300
|
|
|
3/31/2026
|
+3.30/+6.96%
|
47.60
|
50.70
|
47.60
|
50.70
|
50.29
|
50.70
|
2,848,441
|
|
|
3/30/2026
|
+0.90/+1.94%
|
45.05
|
48.50
|
44.60
|
47.40
|
47.37
|
47.40
|
736,100
|
|
|
3/27/2026
|
-0.65/-1.38%
|
47.50
|
48.05
|
45.60
|
46.50
|
46.70
|
46.50
|
830,900
|
|
|
3/26/2026
|
+1.85/+4.08%
|
46.15
|
47.70
|
44.10
|
47.15
|
46.30
|
47.15
|
751,400
|
|
|
3/25/2026
|
+2.95/+6.97%
|
43.60
|
45.30
|
43.00
|
45.30
|
44.53
|
45.30
|
1,347,500
|
|
|
3/24/2026
|
+2.75/+6.94%
|
40.05
|
42.35
|
39.60
|
42.35
|
41.30
|
42.35
|
5,912,300
|
|
|
3/23/2026
|
-2.95/-6.93%
|
42.80
|
43.45
|
39.60
|
39.60
|
40.07
|
39.60
|
2,957,300
|
|
|
3/20/2026
|
-3.20/-6.99%
|
46.50
|
48.50
|
42.55
|
42.55
|
45.36
|
42.55
|
6,676,900
|
|
|
3/19/2026
|
+2.95/+6.89%
|
42.75
|
45.75
|
41.90
|
45.75
|
45.12
|
45.75
|
2,327,600
|
|
|
3/18/2026
|
+2.80/+7.00%
|
40.65
|
42.80
|
40.25
|
42.80
|
42.60
|
42.80
|
3,421,600
|
|
|
3/17/2026
|
+1.10/+2.83%
|
39.00
|
41.00
|
39.00
|
40.00
|
40.16
|
40.00
|
1,178,800
|
|
|
3/16/2026
|
+0.90/+2.37%
|
38.10
|
40.00
|
37.95
|
38.90
|
38.87
|
38.90
|
1,139,800
|
|
|
3/13/2026
|
-0.05/-0.13%
|
39.40
|
39.40
|
36.90
|
38.00
|
38.49
|
38.00
|
1,548,000
|
|
|
3/12/2026
|
+1.70/+4.68%
|
36.50
|
38.85
|
36.50
|
38.05
|
38.27
|
38.05
|
1,909,600
|
|
|
3/11/2026
|
+2.35/+6.91%
|
33.80
|
36.35
|
33.80
|
36.35
|
35.64
|
36.35
|
750,000
|
|
|