|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/6/2026
|
-0.75/-2.25%
|
33.30
|
33.30
|
32.60
|
32.60
|
32.79
|
32.60
|
1,100
|
|
|
4/3/2026
|
+0.35/+1.06%
|
33.10
|
33.60
|
32.80
|
33.35
|
33.27
|
33.35
|
31,700
|
|
|
4/2/2026
|
-0.40/-1.20%
|
33.40
|
33.40
|
32.60
|
33.00
|
32.99
|
33.00
|
10,900
|
|
|
4/1/2026
|
+0.45/+1.37%
|
33.50
|
33.50
|
32.90
|
33.40
|
32.99
|
33.40
|
44,700
|
|
|
3/31/2026
|
+0.20/+0.61%
|
32.75
|
33.00
|
32.60
|
32.95
|
32.79
|
32.95
|
22,300
|
|
|
3/30/2026
|
-0.25/-0.76%
|
33.60
|
33.60
|
32.75
|
32.75
|
32.89
|
32.75
|
7,200
|
|
|
3/27/2026
|
0.00 / 0.00%
|
33.10
|
33.30
|
32.55
|
33.00
|
32.97
|
33.00
|
34,500
|
|
|
3/26/2026
|
+0.10/+0.30%
|
33.30
|
33.30
|
32.55
|
33.00
|
32.82
|
33.00
|
12,300
|
|
|
3/25/2026
|
+0.10/+0.30%
|
33.50
|
33.50
|
32.70
|
32.90
|
32.93
|
32.90
|
8,100
|
|
|
3/24/2026
|
+1.25/+3.96%
|
31.70
|
32.80
|
31.70
|
32.80
|
32.32
|
32.80
|
31,000
|
|
|
3/23/2026
|
-2.10/-6.24%
|
33.00
|
33.50
|
31.35
|
31.55
|
32.36
|
31.55
|
78,400
|
|
|
3/20/2026
|
-0.35/-1.03%
|
35.20
|
35.20
|
33.05
|
33.65
|
33.73
|
33.65
|
17,500
|
|
|
3/19/2026
|
-0.75/-2.16%
|
34.50
|
34.50
|
33.10
|
34.00
|
33.68
|
34.00
|
59,500
|
|
|
3/18/2026
|
-0.35/-1.00%
|
35.00
|
35.00
|
33.80
|
34.75
|
34.19
|
34.75
|
83,600
|
|
|
3/17/2026
|
+0.10/+0.29%
|
35.25
|
35.25
|
34.70
|
35.10
|
34.99
|
35.10
|
17,400
|
|
|
3/16/2026
|
-0.10/-0.28%
|
35.10
|
35.15
|
34.60
|
35.00
|
34.94
|
35.00
|
46,500
|
|
|
3/13/2026
|
+0.35/+1.01%
|
34.90
|
35.10
|
34.70
|
35.10
|
34.91
|
35.10
|
45,200
|
|
|
3/12/2026
|
-0.55/-1.56%
|
34.30
|
35.50
|
34.30
|
34.75
|
35.28
|
34.75
|
20,600
|
|
|
3/11/2026
|
0.00 / 0.00%
|
35.30
|
35.50
|
35.00
|
35.30
|
35.32
|
35.30
|
24,000
|
|
|
3/10/2026
|
+0.55/+1.58%
|
34.75
|
35.75
|
34.75
|
35.30
|
35.09
|
35.30
|
36,800
|
|
|