|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/9/2026
|
-0.15/-0.98%
|
15.35
|
15.35
|
15.10
|
15.20
|
15.28
|
15.20
|
475,900
|
|
|
4/8/2026
|
+1.00/+6.97%
|
15.10
|
15.35
|
14.75
|
15.35
|
15.15
|
15.35
|
1,506,800
|
|
|
4/7/2026
|
+0.10/+0.70%
|
14.40
|
14.55
|
14.20
|
14.35
|
14.32
|
14.35
|
403,300
|
|
|
4/6/2026
|
-0.20/-1.38%
|
14.45
|
14.55
|
14.20
|
14.25
|
14.39
|
14.25
|
300,800
|
|
|
4/3/2026
|
-0.30/-2.03%
|
14.75
|
14.95
|
14.45
|
14.45
|
14.63
|
14.45
|
580,200
|
|
|
4/2/2026
|
-0.20/-1.34%
|
14.55
|
14.90
|
14.50
|
14.75
|
14.66
|
14.75
|
757,600
|
|
|
4/1/2026
|
+0.40/+2.75%
|
15.10
|
15.30
|
14.80
|
14.95
|
15.00
|
14.95
|
1,242,400
|
|
|
3/31/2026
|
+0.50/+3.56%
|
14.15
|
14.80
|
14.15
|
14.55
|
14.55
|
14.55
|
968,000
|
|
|
3/30/2026
|
-0.35/-2.43%
|
14.20
|
14.20
|
13.80
|
14.05
|
14.04
|
14.05
|
859,300
|
|
|
3/27/2026
|
+0.45/+3.23%
|
14.00
|
14.45
|
14.00
|
14.40
|
14.23
|
14.40
|
793,500
|
|
|
3/26/2026
|
-0.35/-2.45%
|
14.35
|
14.35
|
13.95
|
13.95
|
14.13
|
13.95
|
557,500
|
|
|
3/25/2026
|
+0.55/+4.00%
|
14.15
|
14.40
|
14.00
|
14.30
|
14.19
|
14.30
|
654,500
|
|
|
3/24/2026
|
+0.15/+1.10%
|
13.90
|
14.30
|
13.60
|
13.75
|
13.87
|
13.75
|
964,300
|
|
|
3/23/2026
|
-1.00/-6.85%
|
14.30
|
14.30
|
13.60
|
13.60
|
13.75
|
13.60
|
1,353,100
|
|
|
3/20/2026
|
-0.30/-2.01%
|
14.90
|
15.10
|
14.60
|
14.60
|
14.91
|
14.60
|
883,700
|
|
|
3/19/2026
|
-0.35/-2.30%
|
14.95
|
15.20
|
14.75
|
14.90
|
14.92
|
14.90
|
723,700
|
|
|
3/18/2026
|
0.00 / 0.00%
|
15.35
|
15.40
|
14.95
|
15.25
|
15.12
|
15.25
|
1,280,600
|
|
|
3/17/2026
|
-0.05/-0.33%
|
15.40
|
15.80
|
15.25
|
15.25
|
15.45
|
15.25
|
5,669,000
|
|
|
3/16/2026
|
+0.20/+1.32%
|
15.20
|
15.45
|
14.90
|
15.30
|
15.12
|
15.30
|
5,732,600
|
|
|
3/13/2026
|
-0.40/-2.58%
|
15.15
|
15.50
|
15.00
|
15.10
|
15.21
|
15.10
|
5,844,700
|
|
|