|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/10/2026
|
-0.20/-0.24%
|
82.10
|
82.50
|
81.10
|
81.90
|
81.70
|
81.90
|
161,300
|
|
|
4/9/2026
|
-1.80/-2.15%
|
84.50
|
84.50
|
81.50
|
82.00
|
82.10
|
82.00
|
179,000
|
|
|
4/8/2026
|
+4.80/+6.02%
|
79.00
|
85.60
|
79.00
|
84.50
|
83.80
|
84.50
|
509,000
|
|
|
4/7/2026
|
+0.80/+1.02%
|
77.90
|
82.00
|
77.90
|
79.40
|
79.70
|
79.40
|
166,800
|
|
|
4/6/2026
|
-3.50/-4.28%
|
81.40
|
81.40
|
77.10
|
78.20
|
78.60
|
78.20
|
288,300
|
|
|
4/3/2026
|
-3.30/-3.89%
|
84.50
|
85.10
|
78.80
|
81.50
|
81.70
|
81.50
|
408,400
|
|
|
4/2/2026
|
-2.40/-2.76%
|
86.80
|
86.80
|
83.60
|
84.60
|
84.80
|
84.60
|
322,600
|
|
|
4/1/2026
|
-0.80/-0.91%
|
87.90
|
88.50
|
85.60
|
87.10
|
87.00
|
87.10
|
397,700
|
|
|
3/31/2026
|
+1.00/+1.16%
|
87.80
|
89.50
|
86.50
|
87.00
|
87.90
|
87.00
|
394,500
|
|
|
3/30/2026
|
+4.60/+5.57%
|
83.40
|
88.00
|
80.50
|
87.20
|
86.00
|
87.20
|
656,200
|
|
|
3/27/2026
|
+1.20/+1.46%
|
82.20
|
84.00
|
81.10
|
83.40
|
82.60
|
83.40
|
312,700
|
|
|
3/26/2026
|
+2.90/+3.70%
|
79.90
|
85.00
|
77.80
|
81.30
|
82.20
|
81.30
|
436,300
|
|
|
3/25/2026
|
+0.20/+0.26%
|
79.90
|
79.90
|
77.90
|
78.60
|
78.40
|
78.60
|
258,500
|
|
|
3/24/2026
|
+1.20/+1.55%
|
78.80
|
79.90
|
77.80
|
78.70
|
78.40
|
78.70
|
199,700
|
|
|
3/23/2026
|
-4.90/-6.00%
|
80.00
|
82.00
|
76.50
|
76.80
|
77.50
|
76.80
|
324,100
|
|
|
3/20/2026
|
+2.00/+2.55%
|
83.00
|
83.00
|
79.20
|
80.50
|
81.70
|
80.50
|
522,500
|
|
|
3/19/2026
|
+4.40/+5.60%
|
77.90
|
85.00
|
76.00
|
83.00
|
78.50
|
83.00
|
382,800
|
|
|
3/18/2026
|
+1.80/+2.37%
|
76.20
|
80.50
|
75.70
|
77.90
|
78.60
|
77.90
|
470,200
|
|
|
3/17/2026
|
+2.30/+3.12%
|
74.30
|
76.80
|
74.30
|
76.00
|
76.10
|
76.00
|
268,400
|
|
|
3/16/2026
|
+0.60/+0.81%
|
73.40
|
75.00
|
72.30
|
74.30
|
73.70
|
74.30
|
134,400
|
|
|