|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/17/2026
|
+0.07/+1.38%
|
5.15
|
5.17
|
5.09
|
5.16
|
5.12
|
5.16
|
416,600
|
|
|
4/16/2026
|
-0.15/-2.86%
|
5.26
|
5.28
|
5.02
|
5.09
|
5.15
|
5.09
|
448,700
|
|
|
4/15/2026
|
-0.06/-1.13%
|
5.33
|
5.35
|
5.24
|
5.24
|
5.30
|
5.24
|
375,400
|
|
|
4/14/2026
|
+0.18/+3.52%
|
5.14
|
5.37
|
5.14
|
5.30
|
5.27
|
5.30
|
773,900
|
|
|
4/13/2026
|
+0.01/+0.20%
|
5.11
|
5.17
|
5.00
|
5.12
|
5.09
|
5.12
|
528,600
|
|
|
4/10/2026
|
-0.05/-0.97%
|
5.18
|
5.23
|
5.10
|
5.11
|
5.14
|
5.11
|
685,000
|
|
|
4/9/2026
|
-0.19/-3.55%
|
5.35
|
5.35
|
5.10
|
5.16
|
5.19
|
5.16
|
866,000
|
|
|
4/8/2026
|
+0.30/+5.94%
|
5.30
|
5.37
|
5.12
|
5.35
|
5.28
|
5.35
|
1,059,600
|
|
|
4/7/2026
|
-0.20/-3.81%
|
4.98
|
5.14
|
4.89
|
5.05
|
4.95
|
5.05
|
2,146,200
|
|
|
4/6/2026
|
-0.39/-6.91%
|
5.60
|
5.63
|
5.25
|
5.25
|
5.40
|
5.25
|
1,654,900
|
|
|
4/3/2026
|
-0.10/-1.74%
|
5.71
|
5.84
|
5.59
|
5.64
|
5.70
|
5.64
|
1,390,200
|
|
|
4/2/2026
|
-0.06/-1.03%
|
5.72
|
5.80
|
5.70
|
5.74
|
5.73
|
5.74
|
848,400
|
|
|
4/1/2026
|
+0.10/+1.75%
|
5.82
|
5.88
|
5.72
|
5.80
|
5.80
|
5.80
|
744,900
|
|
|
3/31/2026
|
+0.10/+1.79%
|
5.61
|
5.75
|
5.61
|
5.70
|
5.69
|
5.70
|
508,800
|
|
|
3/30/2026
|
-0.15/-2.61%
|
5.55
|
5.69
|
5.54
|
5.60
|
5.60
|
5.60
|
1,056,000
|
|
|
3/27/2026
|
+0.17/+3.05%
|
5.63
|
5.77
|
5.61
|
5.75
|
5.70
|
5.75
|
629,400
|
|
|
3/26/2026
|
-0.25/-4.29%
|
5.85
|
5.85
|
5.56
|
5.58
|
5.68
|
5.58
|
881,500
|
|
|
3/25/2026
|
+0.13/+2.28%
|
5.81
|
5.95
|
5.75
|
5.83
|
5.84
|
5.83
|
586,600
|
|
|
3/24/2026
|
+0.17/+3.07%
|
5.65
|
5.87
|
5.63
|
5.70
|
5.73
|
5.70
|
560,200
|
|
|
3/23/2026
|
-0.25/-4.33%
|
5.77
|
5.79
|
5.50
|
5.53
|
5.61
|
5.53
|
1,002,100
|
|
|