|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/3/2026
|
-0.05/-0.34%
|
14.65
|
14.75
|
14.55
|
14.60
|
14.62
|
14.60
|
285,000
|
|
|
4/2/2026
|
-0.25/-1.68%
|
14.85
|
14.95
|
14.60
|
14.65
|
14.73
|
14.65
|
429,200
|
|
|
4/1/2026
|
+0.20/+1.36%
|
15.20
|
15.20
|
14.75
|
14.90
|
15.00
|
14.90
|
762,300
|
|
|
3/31/2026
|
+0.35/+2.44%
|
14.45
|
15.10
|
14.35
|
14.70
|
14.73
|
14.70
|
741,100
|
|
|
3/30/2026
|
-0.20/-1.37%
|
14.30
|
14.40
|
14.15
|
14.35
|
14.29
|
14.35
|
219,900
|
|
|
3/27/2026
|
+0.35/+2.46%
|
14.20
|
14.60
|
14.20
|
14.55
|
14.38
|
14.55
|
462,000
|
|
|
3/26/2026
|
0.00 / 0.00%
|
14.30
|
14.30
|
14.10
|
14.20
|
14.18
|
14.20
|
272,900
|
|
|
3/25/2026
|
+0.40/+2.90%
|
14.15
|
14.35
|
13.95
|
14.20
|
14.14
|
14.20
|
420,100
|
|
|
3/24/2026
|
+0.40/+2.99%
|
13.80
|
14.05
|
13.60
|
13.80
|
13.79
|
13.80
|
377,600
|
|
|
3/23/2026
|
-1.00/-6.94%
|
14.30
|
14.30
|
13.40
|
13.40
|
13.62
|
13.40
|
1,183,600
|
|
|
3/20/2026
|
-0.10/-0.69%
|
14.50
|
14.65
|
14.25
|
14.40
|
14.49
|
14.40
|
347,500
|
|
|
3/19/2026
|
-0.25/-1.69%
|
14.50
|
14.65
|
14.40
|
14.50
|
14.52
|
14.50
|
440,500
|
|
|
3/18/2026
|
-0.10/-0.67%
|
14.75
|
14.95
|
14.50
|
14.75
|
14.75
|
14.75
|
465,500
|
|
|
3/17/2026
|
+0.15/+1.02%
|
15.00
|
15.20
|
14.70
|
14.85
|
14.94
|
14.85
|
489,200
|
|
|
3/16/2026
|
+0.10/+0.68%
|
14.60
|
14.95
|
14.55
|
14.70
|
14.72
|
14.70
|
512,900
|
|
|
3/13/2026
|
-0.20/-1.35%
|
14.60
|
14.85
|
14.00
|
14.60
|
14.60
|
14.60
|
892,000
|
|
|
3/12/2026
|
-0.45/-2.95%
|
14.80
|
15.10
|
14.80
|
14.80
|
14.89
|
14.80
|
576,500
|
|
|
3/11/2026
|
+0.35/+2.35%
|
14.40
|
15.40
|
14.40
|
15.25
|
14.97
|
15.25
|
948,300
|
|
|
3/10/2026
|
+0.25/+1.71%
|
14.90
|
15.05
|
14.15
|
14.90
|
14.76
|
14.90
|
1,781,800
|
|
|
3/9/2026
|
-1.10/-6.98%
|
14.65
|
15.30
|
14.65
|
14.65
|
14.70
|
14.65
|
1,338,400
|
|
|