|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/9/2026
|
-0.05/-0.21%
|
24.00
|
24.05
|
23.75
|
24.00
|
23.88
|
24.00
|
66,000
|
|
|
4/8/2026
|
+0.25/+1.05%
|
23.80
|
24.15
|
23.50
|
24.05
|
23.86
|
24.05
|
122,300
|
|
|
4/7/2026
|
+0.15/+0.63%
|
23.65
|
23.85
|
23.35
|
23.80
|
23.55
|
23.80
|
58,100
|
|
|
4/6/2026
|
-0.55/-2.27%
|
24.20
|
24.20
|
23.65
|
23.65
|
23.81
|
23.65
|
90,800
|
|
|
4/3/2026
|
-0.20/-0.82%
|
24.40
|
24.50
|
23.80
|
24.20
|
24.15
|
24.20
|
129,100
|
|
|
4/2/2026
|
+0.30/+1.24%
|
24.00
|
24.75
|
23.75
|
24.40
|
24.34
|
24.40
|
160,400
|
|
|
4/1/2026
|
0.00 / 0.00%
|
23.90
|
25.75
|
23.90
|
24.10
|
24.47
|
24.10
|
213,000
|
|
|
3/31/2026
|
+0.20/+0.84%
|
24.00
|
24.15
|
23.60
|
24.10
|
23.79
|
24.10
|
63,400
|
|
|
3/30/2026
|
-0.25/-1.04%
|
23.20
|
24.20
|
23.15
|
23.90
|
23.67
|
23.90
|
130,100
|
|
|
3/27/2026
|
+0.05/+0.21%
|
24.00
|
24.75
|
23.45
|
24.15
|
24.41
|
24.15
|
71,300
|
|
|
3/26/2026
|
-0.40/-1.63%
|
24.30
|
24.50
|
24.00
|
24.10
|
24.13
|
24.10
|
122,500
|
|
|
3/25/2026
|
+0.55/+2.30%
|
23.95
|
24.50
|
23.95
|
24.50
|
24.24
|
24.50
|
149,300
|
|
|
3/24/2026
|
+0.75/+3.23%
|
23.20
|
24.20
|
23.20
|
23.95
|
23.90
|
23.95
|
203,500
|
|
|
3/23/2026
|
-0.25/-1.07%
|
23.45
|
23.45
|
22.50
|
23.20
|
22.86
|
23.20
|
183,400
|
|
|
3/20/2026
|
+0.65/+2.85%
|
22.55
|
23.45
|
22.45
|
23.45
|
23.01
|
23.45
|
101,100
|
|
|
3/19/2026
|
-0.15/-0.65%
|
22.90
|
22.90
|
22.60
|
22.80
|
22.78
|
22.80
|
16,600
|
|
|
3/18/2026
|
0.00 / 0.00%
|
22.95
|
23.00
|
22.80
|
22.95
|
22.88
|
22.95
|
55,400
|
|
|
3/17/2026
|
+0.30/+1.32%
|
23.00
|
23.00
|
22.50
|
22.95
|
22.73
|
22.95
|
38,700
|
|
|
3/16/2026
|
-0.35/-1.52%
|
22.95
|
22.95
|
22.45
|
22.65
|
22.65
|
22.65
|
74,500
|
|
|
3/13/2026
|
+0.35/+1.55%
|
22.70
|
23.10
|
22.50
|
23.00
|
22.88
|
23.00
|
116,200
|
|
|