|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/8/2026
|
+0.20/+1.05%
|
19.45
|
19.55
|
19.10
|
19.30
|
19.34
|
19.30
|
196,700
|
|
|
4/7/2026
|
+0.20/+1.06%
|
18.85
|
19.25
|
18.85
|
19.10
|
19.02
|
19.10
|
195,300
|
|
|
4/6/2026
|
-0.75/-3.82%
|
19.85
|
19.85
|
18.90
|
18.90
|
19.51
|
18.90
|
449,600
|
|
|
4/3/2026
|
+0.20/+1.03%
|
19.45
|
19.90
|
19.00
|
19.65
|
19.54
|
19.65
|
302,100
|
|
|
4/2/2026
|
-0.75/-3.71%
|
20.20
|
20.75
|
19.40
|
19.45
|
20.23
|
19.45
|
577,800
|
|
|
4/1/2026
|
+0.10/+0.50%
|
20.45
|
20.45
|
19.80
|
20.20
|
20.03
|
20.20
|
615,900
|
|
|
3/31/2026
|
+0.30/+1.52%
|
20.40
|
20.40
|
19.40
|
20.10
|
20.01
|
20.10
|
602,700
|
|
|
3/30/2026
|
+0.40/+2.06%
|
19.40
|
20.30
|
19.00
|
19.80
|
19.72
|
19.80
|
605,000
|
|
|
3/27/2026
|
+0.40/+2.11%
|
19.00
|
19.50
|
18.95
|
19.40
|
19.18
|
19.40
|
418,100
|
|
|
3/26/2026
|
-0.55/-2.81%
|
19.55
|
19.90
|
19.00
|
19.00
|
19.48
|
19.00
|
588,500
|
|
|
3/25/2026
|
+0.85/+4.55%
|
18.75
|
19.80
|
18.50
|
19.55
|
19.30
|
19.55
|
1,115,700
|
|
|
3/24/2026
|
+1.20/+6.86%
|
17.50
|
18.70
|
17.50
|
18.70
|
18.58
|
18.70
|
1,186,600
|
|
|
3/23/2026
|
-0.25/-1.41%
|
17.80
|
17.90
|
17.10
|
17.50
|
17.50
|
17.50
|
294,700
|
|
|
3/20/2026
|
+0.60/+3.50%
|
17.20
|
17.80
|
17.10
|
17.75
|
17.61
|
17.75
|
297,900
|
|
|
3/19/2026
|
-0.25/-1.44%
|
17.00
|
17.25
|
17.00
|
17.15
|
17.10
|
17.15
|
93,000
|
|
|
3/18/2026
|
+0.10/+0.58%
|
17.20
|
17.40
|
17.15
|
17.40
|
17.27
|
17.40
|
64,100
|
|
|
3/17/2026
|
+0.15/+0.87%
|
17.10
|
17.40
|
17.10
|
17.30
|
17.27
|
17.30
|
122,600
|
|
|
3/16/2026
|
-0.10/-0.58%
|
17.10
|
17.40
|
16.95
|
17.15
|
17.15
|
17.15
|
188,100
|
|
|
3/13/2026
|
-0.15/-0.86%
|
17.20
|
17.40
|
17.15
|
17.25
|
17.27
|
17.25
|
76,700
|
|
|
3/12/2026
|
-0.05/-0.29%
|
17.45
|
17.55
|
17.00
|
17.40
|
17.26
|
17.40
|
431,900
|
|
|