|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/8/2026
|
+0.10/+0.46%
|
21.85
|
21.95
|
21.70
|
21.95
|
21.87
|
21.95
|
4,292,500
|
|
|
4/7/2026
|
+0.05/+0.23%
|
21.75
|
21.85
|
21.65
|
21.85
|
21.75
|
21.85
|
2,242,800
|
|
|
4/6/2026
|
-0.10/-0.46%
|
21.90
|
21.90
|
21.60
|
21.80
|
21.75
|
21.80
|
450,000
|
|
|
4/3/2026
|
-0.10/-0.45%
|
22.00
|
22.20
|
21.75
|
21.90
|
21.94
|
21.90
|
340,000
|
|
|
4/2/2026
|
-0.30/-1.35%
|
22.30
|
22.30
|
22.00
|
22.00
|
22.15
|
22.00
|
1,150,800
|
|
|
4/1/2026
|
-0.40/-1.76%
|
22.70
|
22.75
|
22.30
|
22.30
|
22.63
|
22.30
|
674,000
|
|
|
3/31/2026
|
-0.10/-0.44%
|
22.80
|
22.80
|
22.50
|
22.70
|
22.64
|
22.70
|
691,800
|
|
|
3/30/2026
|
0.00 / 0.00%
|
22.80
|
22.80
|
22.40
|
22.80
|
22.63
|
22.80
|
781,200
|
|
|
3/27/2026
|
+1.10/+5.07%
|
21.70
|
22.80
|
21.45
|
22.80
|
21.88
|
22.80
|
6,040,900
|
|
|
3/26/2026
|
+0.05/+0.23%
|
21.65
|
21.70
|
21.45
|
21.70
|
21.54
|
21.70
|
5,111,100
|
|
|
3/25/2026
|
+0.60/+2.85%
|
21.05
|
21.65
|
20.95
|
21.65
|
21.20
|
21.65
|
2,347,600
|
|
|
3/24/2026
|
+0.05/+0.24%
|
21.00
|
21.05
|
20.75
|
21.05
|
20.95
|
21.05
|
1,089,700
|
|
|
3/23/2026
|
+0.40/+1.94%
|
20.60
|
21.00
|
20.30
|
21.00
|
20.59
|
21.00
|
2,287,100
|
|
|
3/20/2026
|
-0.60/-2.83%
|
21.00
|
21.15
|
20.50
|
20.60
|
20.61
|
20.60
|
1,256,900
|
|
|
3/19/2026
|
-0.80/-3.64%
|
21.95
|
21.95
|
21.20
|
21.20
|
21.49
|
21.20
|
1,223,700
|
|
|
3/18/2026
|
-0.35/-1.57%
|
22.20
|
22.25
|
22.00
|
22.00
|
22.11
|
22.00
|
457,800
|
|
|
3/17/2026
|
+0.05/+0.22%
|
22.30
|
22.35
|
22.15
|
22.35
|
22.29
|
22.35
|
1,353,800
|
|
|
3/16/2026
|
-0.20/-0.89%
|
22.50
|
22.50
|
22.25
|
22.30
|
22.33
|
22.30
|
976,000
|
|
|
3/13/2026
|
-0.35/-1.53%
|
22.85
|
22.85
|
22.40
|
22.50
|
22.58
|
22.50
|
480,800
|
|
|
3/12/2026
|
-0.15/-0.65%
|
22.95
|
22.95
|
22.65
|
22.85
|
22.81
|
22.85
|
401,100
|
|
|