|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/14/2026
|
+0.33/+0.97%
|
34.29
|
34.59
|
34.29
|
34.38
|
34.42
|
34.38
|
389,300
|
|
|
4/13/2026
|
-0.15/-0.44%
|
33.67
|
34.35
|
33.67
|
34.05
|
33.92
|
34.05
|
335,400
|
|
|
4/10/2026
|
+0.10/+0.29%
|
34.11
|
34.50
|
34.11
|
34.20
|
34.27
|
34.20
|
365,400
|
|
|
4/9/2026
|
-0.86/-2.46%
|
34.95
|
34.95
|
33.88
|
34.10
|
34.17
|
34.10
|
481,800
|
|
|
4/8/2026
|
+2.27/+6.94%
|
33.81
|
34.96
|
33.41
|
34.96
|
33.93
|
34.96
|
1,223,900
|
|
|
4/7/2026
|
+0.29/+0.90%
|
32.70
|
32.79
|
32.42
|
32.69
|
32.62
|
32.69
|
388,300
|
|
|
4/6/2026
|
-0.30/-0.92%
|
32.70
|
32.80
|
32.32
|
32.40
|
32.57
|
32.40
|
358,700
|
|
|
4/3/2026
|
-0.20/-0.61%
|
33.00
|
33.00
|
32.50
|
32.70
|
32.77
|
32.70
|
203,200
|
|
|
4/2/2026
|
-0.02/-0.06%
|
32.92
|
33.00
|
32.70
|
32.90
|
32.85
|
32.90
|
244,600
|
|
|
4/1/2026
|
+0.48/+1.48%
|
33.00
|
33.04
|
32.72
|
32.92
|
32.91
|
32.92
|
1,029,900
|
|
|
3/31/2026
|
+0.44/+1.38%
|
32.21
|
32.48
|
32.10
|
32.44
|
32.27
|
32.44
|
330,500
|
|
|
3/30/2026
|
-0.31/-0.96%
|
31.90
|
32.30
|
31.48
|
32.00
|
31.88
|
32.00
|
592,600
|
|
|
3/27/2026
|
+0.51/+1.60%
|
31.87
|
32.31
|
31.70
|
32.31
|
32.00
|
32.31
|
304,200
|
|
|
3/26/2026
|
-0.37/-1.15%
|
32.30
|
32.30
|
31.50
|
31.80
|
31.81
|
31.80
|
229,900
|
|
|
3/25/2026
|
+0.84/+2.68%
|
32.30
|
32.30
|
31.45
|
32.17
|
31.97
|
32.17
|
522,400
|
|
|
3/24/2026
|
+0.19/+0.61%
|
31.65
|
31.70
|
31.10
|
31.33
|
31.38
|
31.33
|
740,800
|
|
|
3/23/2026
|
-0.84/-2.63%
|
31.80
|
31.80
|
30.85
|
31.14
|
31.24
|
31.14
|
989,000
|
|
|
3/20/2026
|
-0.82/-2.50%
|
32.75
|
32.75
|
31.83
|
31.98
|
32.16
|
31.98
|
885,200
|
|
|
3/19/2026
|
-0.45/-1.35%
|
32.99
|
33.00
|
32.60
|
32.80
|
32.87
|
32.80
|
1,715,000
|
|
|
3/18/2026
|
+0.02/+0.06%
|
33.35
|
33.70
|
33.18
|
33.25
|
33.51
|
33.25
|
677,100
|
|
|