|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/10/2026
|
-0.55/-1.95%
|
28.45
|
28.55
|
27.65
|
27.65
|
28.10
|
27.65
|
993,500
|
|
|
4/9/2026
|
-0.85/-2.93%
|
28.70
|
28.80
|
28.20
|
28.20
|
28.43
|
28.20
|
789,500
|
|
|
4/8/2026
|
+1.60/+5.83%
|
28.55
|
29.25
|
28.10
|
29.05
|
28.64
|
29.05
|
1,554,400
|
|
|
4/7/2026
|
+0.70/+2.62%
|
26.95
|
27.45
|
26.80
|
27.45
|
27.00
|
27.45
|
656,900
|
|
|
4/6/2026
|
-0.45/-1.65%
|
27.15
|
27.60
|
26.75
|
26.75
|
27.13
|
26.75
|
593,700
|
|
|
4/3/2026
|
-0.70/-2.51%
|
27.90
|
28.00
|
27.10
|
27.20
|
27.51
|
27.20
|
734,700
|
|
|
4/2/2026
|
-0.20/-0.71%
|
27.65
|
28.40
|
27.60
|
27.90
|
27.91
|
27.90
|
1,003,100
|
|
|
4/1/2026
|
+0.75/+2.74%
|
28.35
|
28.50
|
27.80
|
28.10
|
28.21
|
28.10
|
1,523,900
|
|
|
3/31/2026
|
+0.85/+3.21%
|
26.75
|
28.20
|
26.70
|
27.35
|
27.65
|
27.35
|
1,194,400
|
|
|
3/30/2026
|
-0.35/-1.30%
|
26.50
|
26.70
|
26.00
|
26.50
|
26.28
|
26.50
|
679,100
|
|
|
3/27/2026
|
+0.80/+3.07%
|
26.00
|
26.85
|
26.00
|
26.85
|
26.42
|
26.85
|
725,700
|
|
|
3/26/2026
|
0.00 / 0.00%
|
26.05
|
26.25
|
25.85
|
26.05
|
26.07
|
26.05
|
428,200
|
|
|
3/25/2026
|
+0.95/+3.78%
|
25.50
|
26.30
|
25.45
|
26.05
|
25.93
|
26.05
|
655,200
|
|
|
3/24/2026
|
+0.65/+2.66%
|
25.20
|
25.65
|
24.80
|
25.10
|
25.23
|
25.10
|
646,300
|
|
|
3/23/2026
|
-1.80/-6.86%
|
26.05
|
26.05
|
24.45
|
24.45
|
24.94
|
24.45
|
1,152,300
|
|
|
3/20/2026
|
-0.05/-0.19%
|
26.05
|
26.60
|
26.05
|
26.25
|
26.39
|
26.25
|
892,700
|
|
|
3/19/2026
|
-0.60/-2.23%
|
26.50
|
26.50
|
26.00
|
26.30
|
26.23
|
26.30
|
780,400
|
|
|
3/18/2026
|
-0.40/-1.47%
|
27.30
|
27.60
|
26.75
|
26.90
|
27.07
|
26.90
|
748,300
|
|
|
3/17/2026
|
+0.15/+0.55%
|
27.45
|
28.35
|
27.25
|
27.30
|
27.72
|
27.30
|
604,800
|
|
|
3/16/2026
|
+0.20/+0.74%
|
27.10
|
27.65
|
27.00
|
27.15
|
27.34
|
27.15
|
502,200
|
|
|