|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/7/2026
|
-0.70/-0.85%
|
82.00
|
82.00
|
78.80
|
81.90
|
80.80
|
81.90
|
887,200
|
|
|
4/6/2026
|
-0.60/-0.72%
|
83.30
|
84.20
|
80.00
|
82.60
|
81.84
|
82.60
|
840,100
|
|
|
4/3/2026
|
-0.70/-0.83%
|
83.50
|
89.70
|
83.20
|
83.20
|
86.54
|
83.20
|
1,476,000
|
|
|
4/2/2026
|
0.00 / 0.00%
|
84.20
|
84.20
|
81.00
|
83.90
|
82.91
|
83.90
|
49,901,740
|
|
|
4/1/2026
|
+0.50/+0.60%
|
86.00
|
86.50
|
83.40
|
83.90
|
83.88
|
83.90
|
2,375,500
|
|
|
3/31/2026
|
+0.10/+0.12%
|
82.30
|
84.50
|
82.30
|
83.40
|
83.29
|
83.40
|
315,400
|
|
|
3/30/2026
|
+0.30/+0.36%
|
81.70
|
84.30
|
80.00
|
83.30
|
82.92
|
83.30
|
594,800
|
|
|
3/27/2026
|
+1.20/+1.47%
|
81.00
|
83.00
|
80.00
|
83.00
|
81.63
|
83.00
|
471,900
|
|
|
3/26/2026
|
-0.70/-0.85%
|
83.00
|
83.00
|
80.50
|
81.80
|
81.93
|
81.80
|
469,000
|
|
|
3/25/2026
|
+3.20/+4.04%
|
79.90
|
82.50
|
79.00
|
82.50
|
80.62
|
82.50
|
586,500
|
|
|
3/24/2026
|
+1.00/+1.28%
|
79.00
|
80.00
|
76.10
|
79.30
|
78.51
|
79.30
|
499,400
|
|
|
3/23/2026
|
-0.70/-0.89%
|
78.90
|
78.90
|
73.50
|
78.30
|
76.50
|
78.30
|
617,100
|
|
|
3/20/2026
|
-2.00/-2.47%
|
80.60
|
81.60
|
78.60
|
79.00
|
79.86
|
79.00
|
535,300
|
|
|
3/19/2026
|
+3.20/+4.11%
|
76.20
|
81.30
|
76.20
|
81.00
|
79.11
|
81.00
|
1,018,300
|
|
|
3/18/2026
|
+0.90/+1.17%
|
76.40
|
79.50
|
76.40
|
77.80
|
78.03
|
77.80
|
634,400
|
|
|
3/17/2026
|
+0.30/+0.39%
|
78.10
|
79.00
|
76.00
|
76.90
|
77.78
|
76.90
|
396,300
|
|
|
3/16/2026
|
-2.70/-3.40%
|
77.80
|
78.20
|
75.90
|
76.60
|
76.89
|
76.60
|
677,700
|
|
|
3/13/2026
|
-1.00/-1.25%
|
80.30
|
81.50
|
77.30
|
79.30
|
79.21
|
79.30
|
792,600
|
|
|
3/12/2026
|
+2.20/+2.82%
|
76.50
|
81.30
|
76.10
|
80.30
|
78.54
|
80.30
|
513,300
|
|
|
3/11/2026
|
+5.10/+6.99%
|
72.00
|
78.10
|
72.00
|
78.10
|
76.88
|
78.10
|
1,462,000
|
|
|