|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/1/2026
|
+0.40/+0.82%
|
48.55
|
49.95
|
48.55
|
49.20
|
49.16
|
49.20
|
392,900
|
|
|
3/31/2026
|
-0.20/-0.41%
|
48.30
|
49.00
|
48.10
|
48.80
|
48.60
|
48.80
|
2,661,000
|
|
|
3/30/2026
|
-0.35/-0.71%
|
49.00
|
49.30
|
48.55
|
49.00
|
48.83
|
49.00
|
216,600
|
|
|
3/27/2026
|
-0.05/-0.10%
|
49.40
|
49.40
|
48.90
|
49.35
|
49.21
|
49.35
|
154,600
|
|
|
3/26/2026
|
-0.20/-0.40%
|
49.90
|
49.90
|
49.00
|
49.40
|
49.30
|
49.40
|
175,890
|
|
|
3/25/2026
|
+1.55/+3.23%
|
48.10
|
49.60
|
48.05
|
49.60
|
48.47
|
49.60
|
550,500
|
|
|
3/24/2026
|
-1.45/-2.93%
|
49.50
|
50.10
|
48.05
|
48.05
|
48.72
|
48.05
|
109,700
|
|
|
3/23/2026
|
-0.45/-0.90%
|
49.95
|
49.95
|
48.65
|
49.50
|
49.17
|
49.50
|
170,800
|
|
|
3/20/2026
|
-0.05/-0.10%
|
49.90
|
49.95
|
49.00
|
49.95
|
49.81
|
49.95
|
477,800
|
|
|
3/19/2026
|
-0.50/-0.99%
|
50.50
|
50.50
|
50.00
|
50.00
|
50.17
|
50.00
|
209,000
|
|
|
3/18/2026
|
-0.10/-0.20%
|
50.60
|
50.60
|
50.10
|
50.50
|
50.32
|
50.50
|
873,100
|
|
|
3/17/2026
|
-0.20/-0.39%
|
50.20
|
50.80
|
50.20
|
50.60
|
50.37
|
50.60
|
1,744,400
|
|
|
3/16/2026
|
-0.40/-0.78%
|
51.20
|
51.20
|
50.40
|
50.80
|
50.70
|
50.80
|
1,879,200
|
|
|
3/13/2026
|
-0.10/-0.19%
|
51.10
|
51.20
|
50.50
|
51.20
|
50.84
|
51.20
|
1,456,400
|
|
|
3/12/2026
|
0.00 / 0.00%
|
51.30
|
51.30
|
50.30
|
51.30
|
50.80
|
51.30
|
587,500
|
|
|
3/11/2026
|
+0.50/+0.98%
|
50.00
|
51.40
|
50.00
|
51.30
|
50.87
|
51.30
|
2,472,200
|
|
|
3/10/2026
|
+1.10/+2.21%
|
49.50
|
50.80
|
48.60
|
50.80
|
49.87
|
50.80
|
688,500
|
|
|
3/9/2026
|
-0.60/-1.19%
|
49.80
|
49.90
|
47.20
|
49.70
|
48.98
|
49.70
|
591,000
|
|
|
3/6/2026
|
-0.10/-0.20%
|
49.95
|
50.80
|
49.95
|
50.30
|
50.23
|
50.30
|
224,500
|
|
|
3/5/2026
|
-0.20/-0.40%
|
50.80
|
50.80
|
50.00
|
50.40
|
50.28
|
50.40
|
282,400
|
|
|