|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/8/2026
|
+0.90/+1.09%
|
84.20
|
85.00
|
82.00
|
83.40
|
83.86
|
83.40
|
32,000
|
|
|
4/7/2026
|
0.00 / 0.00%
|
83.00
|
84.10
|
81.50
|
82.50
|
82.80
|
82.50
|
34,800
|
|
|
4/6/2026
|
-0.40/-0.48%
|
83.10
|
83.20
|
82.00
|
82.50
|
82.70
|
82.50
|
36,700
|
|
|
4/3/2026
|
+0.60/+0.73%
|
82.50
|
82.90
|
81.60
|
82.90
|
82.15
|
82.90
|
31,800
|
|
|
4/2/2026
|
-0.50/-0.60%
|
83.50
|
83.50
|
81.30
|
82.30
|
82.67
|
82.30
|
30,000
|
|
|
4/1/2026
|
+0.90/+1.10%
|
83.00
|
84.10
|
82.00
|
82.80
|
83.60
|
82.80
|
38,400
|
|
|
3/31/2026
|
-0.80/-0.97%
|
82.60
|
83.50
|
80.00
|
81.90
|
82.90
|
81.90
|
32,200
|
|
|
3/30/2026
|
-1.00/-1.19%
|
83.60
|
83.60
|
82.50
|
82.70
|
82.80
|
82.70
|
27,800
|
|
|
3/27/2026
|
0.00 / 0.00%
|
83.70
|
84.10
|
83.50
|
83.70
|
83.89
|
83.70
|
22,100
|
|
|
3/26/2026
|
-1.30/-1.53%
|
85.10
|
85.10
|
83.00
|
83.70
|
83.59
|
83.70
|
40,700
|
|
|
3/25/2026
|
+3.00/+3.66%
|
81.90
|
88.00
|
81.90
|
85.00
|
82.83
|
85.00
|
32,100
|
|
|
3/24/2026
|
+4.00/+5.13%
|
79.00
|
82.00
|
79.00
|
82.00
|
80.27
|
82.00
|
33,000
|
|
|
3/23/2026
|
-0.20/-0.26%
|
78.40
|
78.40
|
77.70
|
78.00
|
78.12
|
78.00
|
28,800
|
|
|
3/20/2026
|
-1.20/-1.51%
|
79.40
|
79.40
|
78.20
|
78.20
|
79.12
|
78.20
|
28,700
|
|
|
3/19/2026
|
-1.20/-1.49%
|
80.50
|
82.00
|
79.40
|
79.40
|
80.19
|
79.40
|
29,300
|
|
|
3/18/2026
|
+0.60/+0.75%
|
80.10
|
80.90
|
78.50
|
80.60
|
80.19
|
80.60
|
32,400
|
|
|
3/17/2026
|
+2.30/+2.96%
|
77.70
|
80.00
|
77.70
|
80.00
|
78.34
|
80.00
|
28,100
|
|
|
3/16/2026
|
-2.20/-2.75%
|
79.50
|
79.60
|
77.70
|
77.70
|
78.75
|
77.70
|
23,600
|
|
|
3/13/2026
|
-0.10/-0.13%
|
79.90
|
79.90
|
76.20
|
79.90
|
79.25
|
79.90
|
22,600
|
|
|
3/12/2026
|
+5.20/+6.95%
|
75.00
|
80.00
|
75.00
|
80.00
|
75.81
|
80.00
|
24,500
|
|
|