|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/17/2026
|
+0.70/+1.00%
|
70.30
|
72.30
|
70.30
|
71.00
|
71.41
|
71.00
|
258,100
|
|
|
4/16/2026
|
-1.50/-2.09%
|
71.50
|
72.10
|
70.10
|
70.30
|
70.51
|
70.30
|
584,900
|
|
|
4/15/2026
|
-0.40/-0.55%
|
73.00
|
73.30
|
71.70
|
71.80
|
72.18
|
71.80
|
394,500
|
|
|
4/14/2026
|
+0.50/+0.70%
|
72.00
|
74.50
|
72.00
|
72.20
|
73.04
|
72.20
|
741,600
|
|
|
4/13/2026
|
-1.30/-1.78%
|
72.90
|
73.00
|
71.50
|
71.70
|
72.05
|
71.70
|
526,500
|
|
|
4/10/2026
|
-0.50/-0.68%
|
74.00
|
74.00
|
72.40
|
73.00
|
73.29
|
73.00
|
355,700
|
|
|
4/9/2026
|
-1.30/-1.74%
|
75.50
|
75.50
|
73.30
|
73.50
|
74.23
|
73.50
|
433,800
|
|
|
4/8/2026
|
+2.60/+3.60%
|
75.50
|
75.50
|
72.50
|
74.80
|
73.92
|
74.80
|
422,100
|
|
|
4/7/2026
|
+2.90/+4.18%
|
69.00
|
74.10
|
69.00
|
72.20
|
72.65
|
72.20
|
925,900
|
|
|
4/6/2026
|
+0.60/+0.64%
|
93.60
|
95.80
|
93.20
|
94.20
|
94.04
|
69.30
|
598,900
|
|
|
4/3/2026
|
-4.70/-4.78%
|
98.30
|
99.00
|
93.60
|
93.60
|
95.57
|
68.85
|
656,200
|
|
|
4/2/2026
|
-1.10/-1.11%
|
100.00
|
100.00
|
96.00
|
98.30
|
97.98
|
72.31
|
426,000
|
|
|
4/1/2026
|
+3.00/+3.11%
|
98.30
|
102.00
|
96.80
|
99.40
|
99.43
|
73.12
|
760,500
|
|
|
3/31/2026
|
-1.10/-1.13%
|
99.40
|
99.40
|
94.80
|
96.40
|
96.58
|
70.91
|
681,800
|
|
|
3/30/2026
|
-1.70/-1.71%
|
99.20
|
99.20
|
95.80
|
97.50
|
97.40
|
71.72
|
486,200
|
|
|
3/27/2026
|
+4.10/+4.31%
|
99.00
|
101.00
|
97.20
|
99.20
|
99.29
|
72.97
|
1,072,000
|
|
|
3/26/2026
|
+6.20/+6.97%
|
90.90
|
95.10
|
90.10
|
95.10
|
93.92
|
69.96
|
853,300
|
|
|
3/25/2026
|
+4.30/+5.08%
|
85.10
|
89.10
|
85.10
|
88.90
|
87.09
|
65.40
|
521,200
|
|
|
3/24/2026
|
+2.00/+2.42%
|
85.00
|
85.40
|
83.50
|
84.60
|
84.37
|
62.23
|
449,800
|
|
|
3/23/2026
|
-6.20/-6.98%
|
88.60
|
88.60
|
82.60
|
82.60
|
83.41
|
60.76
|
809,700
|
|
|