|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/8/2026
|
+0.45/+0.94%
|
47.95
|
48.50
|
47.65
|
48.35
|
47.99
|
48.35
|
561,700
|
|
|
4/7/2026
|
-0.20/-0.42%
|
48.05
|
48.30
|
47.60
|
47.90
|
47.92
|
47.90
|
558,500
|
|
|
4/6/2026
|
-0.95/-1.94%
|
49.05
|
49.30
|
47.70
|
48.10
|
48.23
|
48.10
|
846,600
|
|
|
4/3/2026
|
+0.15/+0.31%
|
48.95
|
49.30
|
48.40
|
49.05
|
48.90
|
49.05
|
591,600
|
|
|
4/2/2026
|
-0.50/-1.01%
|
49.45
|
49.75
|
48.60
|
48.90
|
49.08
|
48.90
|
635,700
|
|
|
4/1/2026
|
-0.25/-0.50%
|
49.75
|
50.00
|
49.10
|
49.40
|
49.54
|
49.40
|
704,600
|
|
|
3/31/2026
|
+0.35/+0.71%
|
49.40
|
50.20
|
49.05
|
49.65
|
49.72
|
49.65
|
632,400
|
|
|
3/30/2026
|
+1.20/+2.49%
|
48.05
|
49.85
|
47.65
|
49.30
|
48.79
|
49.30
|
693,000
|
|
|
3/27/2026
|
+0.60/+1.26%
|
47.60
|
48.55
|
46.80
|
48.10
|
47.67
|
48.10
|
986,400
|
|
|
3/26/2026
|
+0.05/+0.11%
|
47.40
|
48.00
|
46.55
|
47.50
|
47.08
|
47.50
|
914,700
|
|
|
3/25/2026
|
-1.10/-2.27%
|
48.60
|
48.85
|
47.15
|
47.45
|
47.79
|
47.45
|
798,300
|
|
|
3/24/2026
|
-0.30/-0.61%
|
48.90
|
49.25
|
48.30
|
48.55
|
48.70
|
48.55
|
610,300
|
|
|
3/23/2026
|
-0.25/-0.51%
|
49.10
|
49.65
|
48.20
|
48.85
|
48.89
|
48.85
|
767,900
|
|
|
3/20/2026
|
+1.25/+2.61%
|
47.90
|
49.70
|
46.55
|
49.10
|
47.75
|
49.10
|
1,368,900
|
|
|
3/19/2026
|
-0.55/-1.14%
|
48.40
|
48.85
|
47.45
|
47.85
|
48.07
|
47.85
|
905,900
|
|
|
3/18/2026
|
+2.95/+6.49%
|
45.45
|
48.60
|
44.85
|
48.40
|
46.16
|
48.40
|
1,235,500
|
|
|
3/17/2026
|
+0.20/+0.44%
|
45.25
|
45.60
|
44.60
|
45.45
|
45.12
|
45.45
|
569,900
|
|
|
3/16/2026
|
-0.10/-0.22%
|
45.30
|
45.65
|
44.90
|
45.25
|
45.19
|
45.25
|
566,300
|
|
|
3/13/2026
|
+1.15/+2.60%
|
44.30
|
45.50
|
44.05
|
45.35
|
44.92
|
45.35
|
1,093,100
|
|
|
3/12/2026
|
+1.60/+3.76%
|
42.60
|
44.40
|
42.00
|
44.20
|
43.02
|
44.20
|
975,600
|
|
|