|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/3/2026
|
-0.30/-0.86%
|
34.75
|
34.75
|
34.25
|
34.55
|
34.54
|
34.55
|
77,000
|
|
|
4/2/2026
|
-0.45/-1.27%
|
35.00
|
35.15
|
34.70
|
34.85
|
34.84
|
34.85
|
184,200
|
|
|
4/1/2026
|
+0.20/+0.57%
|
35.45
|
35.60
|
35.25
|
35.30
|
35.39
|
35.30
|
158,100
|
|
|
3/31/2026
|
+0.25/+0.72%
|
34.90
|
35.35
|
34.80
|
35.10
|
35.02
|
35.10
|
96,700
|
|
|
3/30/2026
|
-0.60/-1.69%
|
34.95
|
35.35
|
34.50
|
34.85
|
34.80
|
34.85
|
155,400
|
|
|
3/27/2026
|
+0.75/+2.16%
|
34.90
|
35.45
|
34.70
|
35.45
|
35.04
|
35.45
|
319,300
|
|
|
3/26/2026
|
-0.45/-1.28%
|
35.35
|
35.35
|
34.55
|
34.70
|
34.74
|
34.70
|
121,900
|
|
|
3/25/2026
|
+0.65/+1.88%
|
34.60
|
35.20
|
34.20
|
35.15
|
34.88
|
35.15
|
340,400
|
|
|
3/24/2026
|
+1.15/+3.45%
|
33.95
|
34.70
|
33.65
|
34.50
|
34.31
|
34.50
|
379,300
|
|
|
3/23/2026
|
-0.65/-1.91%
|
33.30
|
34.00
|
32.60
|
33.35
|
33.28
|
33.35
|
703,600
|
|
|
3/20/2026
|
-0.45/-1.31%
|
34.50
|
34.50
|
34.00
|
34.00
|
34.22
|
34.00
|
308,900
|
|
|
3/19/2026
|
-0.20/-0.58%
|
34.50
|
34.95
|
34.20
|
34.45
|
34.42
|
34.45
|
215,500
|
|
|
3/18/2026
|
-0.10/-0.29%
|
34.35
|
35.00
|
34.35
|
34.65
|
34.65
|
34.65
|
191,700
|
|
|
3/17/2026
|
-0.05/-0.14%
|
35.45
|
35.45
|
34.65
|
34.75
|
35.05
|
34.75
|
214,100
|
|
|
3/16/2026
|
-1.10/-3.06%
|
35.85
|
35.85
|
34.80
|
34.80
|
35.21
|
34.80
|
536,200
|
|
|
3/13/2026
|
-0.70/-1.91%
|
35.60
|
36.25
|
35.60
|
35.90
|
35.83
|
35.90
|
247,200
|
|
|
3/12/2026
|
+0.10/+0.27%
|
36.40
|
36.80
|
35.50
|
36.60
|
36.02
|
36.60
|
699,600
|
|
|
3/11/2026
|
+1.55/+4.43%
|
34.55
|
36.50
|
34.55
|
36.50
|
35.66
|
36.50
|
450,300
|
|
|
3/10/2026
|
+1.00/+2.95%
|
34.20
|
35.40
|
34.10
|
34.95
|
34.61
|
34.95
|
772,200
|
|
|
3/9/2026
|
-2.55/-6.99%
|
33.95
|
34.10
|
33.95
|
33.95
|
33.96
|
33.95
|
1,061,800
|
|
|