|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/9/2026
|
-0.95/-3.24%
|
28.75
|
29.00
|
28.35
|
28.40
|
28.62
|
28.40
|
1,045,000
|
|
|
4/8/2026
|
+1.00/+3.53%
|
29.00
|
29.75
|
28.75
|
29.35
|
29.28
|
29.35
|
2,039,000
|
|
|
4/7/2026
|
+1.55/+5.78%
|
26.95
|
28.35
|
26.80
|
28.35
|
27.37
|
28.35
|
924,600
|
|
|
4/6/2026
|
-0.75/-2.72%
|
27.35
|
27.80
|
26.80
|
26.80
|
27.30
|
26.80
|
784,000
|
|
|
4/3/2026
|
-0.55/-1.96%
|
28.30
|
28.30
|
27.40
|
27.55
|
27.80
|
27.55
|
1,014,800
|
|
|
4/2/2026
|
+0.75/+2.74%
|
27.10
|
28.30
|
27.05
|
28.10
|
27.92
|
28.10
|
1,788,100
|
|
|
4/1/2026
|
+0.55/+2.05%
|
28.00
|
28.15
|
27.25
|
27.35
|
27.70
|
27.35
|
1,809,500
|
|
|
3/31/2026
|
+1.75/+6.99%
|
25.40
|
26.80
|
25.15
|
26.80
|
26.37
|
26.80
|
1,088,700
|
|
|
3/30/2026
|
-0.55/-2.15%
|
24.80
|
25.25
|
24.80
|
25.05
|
24.99
|
25.05
|
677,566
|
|
|
3/27/2026
|
+0.60/+2.40%
|
24.95
|
25.65
|
24.95
|
25.60
|
25.32
|
25.60
|
622,300
|
|
|
3/26/2026
|
-0.40/-1.57%
|
25.65
|
25.65
|
24.75
|
25.00
|
25.11
|
25.00
|
577,400
|
|
|
3/25/2026
|
+0.60/+2.42%
|
24.85
|
25.75
|
24.85
|
25.40
|
25.29
|
25.40
|
647,700
|
|
|
3/24/2026
|
+0.85/+3.55%
|
24.80
|
25.00
|
24.50
|
24.80
|
24.73
|
24.80
|
662,500
|
|
|
3/23/2026
|
-0.80/-3.23%
|
24.45
|
25.45
|
23.95
|
23.95
|
24.42
|
23.95
|
1,854,100
|
|
|
3/20/2026
|
-1.60/-6.07%
|
26.10
|
26.80
|
24.75
|
24.75
|
25.67
|
24.75
|
1,202,100
|
|
|
3/19/2026
|
-1.05/-3.83%
|
27.00
|
27.20
|
26.35
|
26.35
|
26.72
|
26.35
|
1,138,600
|
|
|
3/18/2026
|
-0.15/-0.54%
|
27.60
|
27.75
|
27.00
|
27.40
|
27.40
|
27.40
|
554,800
|
|
|
3/17/2026
|
+0.10/+0.36%
|
27.90
|
28.25
|
27.50
|
27.55
|
27.91
|
27.55
|
558,500
|
|
|
3/16/2026
|
+0.15/+0.55%
|
27.40
|
27.95
|
27.40
|
27.45
|
27.57
|
27.45
|
453,800
|
|
|
3/13/2026
|
-0.60/-2.15%
|
27.25
|
27.90
|
27.15
|
27.30
|
27.46
|
27.30
|
948,400
|
|
|