|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/3/2026
|
-2.00/-2.44%
|
81.50
|
82.60
|
79.40
|
80.00
|
80.52
|
80.00
|
1,171,000
|
|
|
4/2/2026
|
-2.20/-2.61%
|
83.80
|
85.70
|
82.00
|
82.00
|
83.28
|
82.00
|
1,531,700
|
|
|
4/1/2026
|
-1.20/-1.41%
|
86.70
|
87.90
|
84.20
|
84.20
|
85.91
|
84.20
|
905,000
|
|
|
3/31/2026
|
+1.40/+1.67%
|
85.50
|
86.60
|
84.00
|
85.40
|
85.78
|
85.40
|
1,106,500
|
|
|
3/30/2026
|
-1.70/-1.98%
|
84.10
|
85.60
|
83.70
|
84.00
|
84.28
|
84.00
|
735,900
|
|
|
3/27/2026
|
+0.20/+0.23%
|
85.60
|
85.80
|
84.20
|
85.70
|
84.84
|
85.70
|
862,500
|
|
|
3/26/2026
|
+1.40/+1.66%
|
84.50
|
86.00
|
83.60
|
85.50
|
84.97
|
85.50
|
1,291,700
|
|
|
3/25/2026
|
+2.80/+3.44%
|
81.60
|
84.80
|
81.60
|
84.10
|
83.45
|
84.10
|
982,200
|
|
|
3/24/2026
|
+2.70/+3.44%
|
80.50
|
81.40
|
79.50
|
81.30
|
80.72
|
81.30
|
574,400
|
|
|
3/23/2026
|
-4.40/-5.30%
|
82.00
|
82.90
|
78.50
|
78.60
|
79.89
|
78.60
|
694,200
|
|
|
3/20/2026
|
+0.20/+0.24%
|
82.20
|
85.30
|
81.30
|
83.00
|
83.62
|
83.00
|
1,053,900
|
|
|
3/19/2026
|
+1.30/+1.60%
|
80.80
|
83.30
|
79.90
|
82.80
|
81.93
|
82.80
|
985,900
|
|
|
3/18/2026
|
-1.50/-1.81%
|
82.50
|
83.40
|
80.20
|
81.50
|
81.33
|
81.50
|
497,200
|
|
|
3/17/2026
|
+0.20/+0.24%
|
83.80
|
85.00
|
82.40
|
83.00
|
83.55
|
83.00
|
715,600
|
|
|
3/16/2026
|
+2.40/+2.99%
|
80.40
|
83.00
|
80.40
|
82.80
|
81.55
|
82.80
|
885,600
|
|
|
3/13/2026
|
+2.20/+2.81%
|
78.20
|
81.90
|
77.40
|
80.40
|
79.45
|
80.40
|
602,900
|
|
|
3/12/2026
|
-1.80/-2.25%
|
79.80
|
81.50
|
78.10
|
78.20
|
79.50
|
78.20
|
827,300
|
|
|
3/11/2026
|
+2.00/+2.56%
|
78.00
|
80.50
|
77.80
|
80.00
|
79.59
|
80.00
|
561,300
|
|
|
3/10/2026
|
+2.80/+3.72%
|
76.00
|
79.80
|
75.20
|
78.00
|
77.14
|
78.00
|
1,107,000
|
|
|
3/9/2026
|
-5.60/-6.93%
|
75.20
|
77.50
|
75.20
|
75.20
|
75.24
|
75.20
|
915,500
|
|
|