|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/10/2026
|
-0.10/-0.40%
|
25.20
|
25.40
|
24.90
|
24.90
|
25.07
|
24.90
|
638,500
|
|
|
4/9/2026
|
+0.35/+1.42%
|
24.20
|
25.40
|
24.10
|
25.00
|
24.82
|
25.00
|
1,688,200
|
|
|
4/8/2026
|
+0.95/+4.01%
|
24.35
|
24.65
|
23.85
|
24.65
|
24.33
|
24.65
|
1,540,700
|
|
|
4/7/2026
|
+0.90/+3.95%
|
22.75
|
23.70
|
22.75
|
23.70
|
23.39
|
23.70
|
736,500
|
|
|
4/6/2026
|
-0.80/-3.39%
|
23.50
|
23.70
|
22.80
|
22.80
|
23.14
|
22.80
|
662,100
|
|
|
4/3/2026
|
-0.15/-0.63%
|
23.75
|
24.00
|
23.55
|
23.60
|
23.73
|
23.60
|
469,800
|
|
|
4/2/2026
|
-0.10/-0.42%
|
23.80
|
24.00
|
23.55
|
23.75
|
23.73
|
23.75
|
708,100
|
|
|
4/1/2026
|
+0.30/+1.27%
|
24.00
|
24.20
|
23.70
|
23.85
|
23.94
|
23.85
|
873,700
|
|
|
3/31/2026
|
+0.10/+0.43%
|
23.45
|
24.10
|
23.45
|
23.55
|
23.77
|
23.55
|
968,100
|
|
|
3/30/2026
|
0.00 / 0.00%
|
22.95
|
23.50
|
22.60
|
23.45
|
23.20
|
23.45
|
845,800
|
|
|
3/27/2026
|
+0.70/+3.08%
|
22.75
|
23.55
|
22.75
|
23.45
|
23.34
|
23.45
|
813,600
|
|
|
3/26/2026
|
-0.35/-1.52%
|
23.10
|
23.10
|
22.75
|
22.75
|
22.91
|
22.75
|
612,600
|
|
|
3/25/2026
|
+1.00/+4.52%
|
22.45
|
23.15
|
22.40
|
23.10
|
22.79
|
23.10
|
1,193,100
|
|
|
3/24/2026
|
+0.65/+3.03%
|
21.80
|
22.45
|
21.80
|
22.10
|
22.07
|
22.10
|
716,400
|
|
|
3/23/2026
|
-1.60/-6.94%
|
22.90
|
22.90
|
21.45
|
21.45
|
21.75
|
21.45
|
1,982,400
|
|
|
3/20/2026
|
-0.25/-1.07%
|
23.45
|
23.45
|
23.00
|
23.05
|
23.22
|
23.05
|
674,800
|
|
|
3/19/2026
|
-0.35/-1.48%
|
23.35
|
23.50
|
23.10
|
23.30
|
23.30
|
23.30
|
894,100
|
|
|
3/18/2026
|
-0.45/-1.87%
|
24.10
|
24.15
|
23.60
|
23.65
|
23.79
|
23.65
|
664,700
|
|
|
3/17/2026
|
-0.05/-0.21%
|
24.25
|
24.25
|
23.50
|
24.10
|
24.00
|
24.10
|
1,057,600
|
|
|
3/16/2026
|
+0.15/+0.63%
|
24.00
|
24.25
|
23.65
|
24.15
|
24.00
|
24.15
|
652,200
|
|
|