|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/6/2026
|
+0.25/+1.11%
|
23.00
|
23.50
|
22.40
|
22.80
|
22.89
|
22.80
|
1,254,800
|
|
|
4/3/2026
|
-0.10/-0.44%
|
22.65
|
22.85
|
22.50
|
22.55
|
22.65
|
22.55
|
250,000
|
|
|
4/2/2026
|
-0.25/-1.09%
|
22.70
|
22.75
|
22.40
|
22.65
|
22.55
|
22.65
|
588,200
|
|
|
4/1/2026
|
-0.05/-0.22%
|
23.00
|
23.20
|
22.80
|
22.90
|
22.97
|
22.90
|
527,500
|
|
|
3/31/2026
|
+0.15/+0.66%
|
23.00
|
23.10
|
22.70
|
22.95
|
22.87
|
22.95
|
328,300
|
|
|
3/30/2026
|
-0.25/-1.08%
|
22.60
|
23.00
|
22.60
|
22.80
|
22.79
|
22.80
|
382,400
|
|
|
3/27/2026
|
+0.35/+1.54%
|
22.80
|
23.15
|
22.65
|
23.05
|
22.82
|
23.05
|
438,400
|
|
|
3/26/2026
|
0.00 / 0.00%
|
22.80
|
22.90
|
22.05
|
22.70
|
22.64
|
22.70
|
154,800
|
|
|
3/25/2026
|
+0.50/+2.25%
|
22.25
|
22.90
|
22.25
|
22.70
|
22.61
|
22.70
|
441,500
|
|
|
3/24/2026
|
+0.70/+3.26%
|
22.00
|
22.40
|
21.60
|
22.20
|
22.01
|
22.20
|
582,400
|
|
|
3/23/2026
|
-1.10/-4.87%
|
22.40
|
22.40
|
21.50
|
21.50
|
21.85
|
21.50
|
746,400
|
|
|
3/20/2026
|
-0.30/-1.31%
|
22.90
|
23.00
|
22.50
|
22.60
|
22.71
|
22.60
|
450,500
|
|
|
3/19/2026
|
0.00 / 0.00%
|
22.65
|
23.20
|
22.50
|
22.90
|
22.90
|
22.90
|
475,900
|
|
|
3/18/2026
|
-0.30/-1.29%
|
23.50
|
23.50
|
22.60
|
22.90
|
22.96
|
22.90
|
543,100
|
|
|
3/17/2026
|
-0.60/-2.52%
|
23.80
|
23.85
|
23.20
|
23.20
|
23.51
|
23.20
|
504,600
|
|
|
3/16/2026
|
-0.40/-1.65%
|
24.00
|
24.10
|
23.40
|
23.80
|
23.80
|
23.80
|
525,300
|
|
|
3/13/2026
|
+0.75/+3.20%
|
23.35
|
24.60
|
21.85
|
24.20
|
23.59
|
24.20
|
1,351,300
|
|
|
3/12/2026
|
-0.10/-0.42%
|
23.30
|
24.10
|
23.30
|
23.45
|
23.65
|
23.45
|
571,100
|
|
|
3/11/2026
|
+0.75/+3.29%
|
22.85
|
23.60
|
22.75
|
23.55
|
23.29
|
23.55
|
513,200
|
|
|
3/10/2026
|
+0.20/+0.88%
|
22.70
|
23.35
|
22.60
|
22.80
|
22.86
|
22.80
|
1,026,900
|
|
|