|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/1/2026
|
+0.50/+2.25%
|
22.26
|
22.76
|
22.26
|
22.76
|
22.48
|
22.76
|
2,600
|
|
|
3/31/2026
|
+0.17/+0.77%
|
22.09
|
22.26
|
21.91
|
22.26
|
22.13
|
22.26
|
2,200
|
|
|
3/30/2026
|
-0.18/-0.81%
|
22.00
|
22.09
|
21.46
|
22.09
|
21.50
|
22.09
|
12,300
|
|
|
3/27/2026
|
+0.47/+2.16%
|
21.70
|
22.27
|
21.66
|
22.27
|
21.88
|
22.27
|
1,700
|
|
|
3/26/2026
|
-0.31/-1.40%
|
22.13
|
22.13
|
21.51
|
21.80
|
21.64
|
21.80
|
12,800
|
|
|
3/25/2026
|
+0.58/+2.69%
|
21.83
|
22.11
|
21.66
|
22.11
|
21.87
|
22.11
|
300
|
|
|
3/24/2026
|
+0.19/+0.89%
|
21.34
|
21.53
|
21.15
|
21.53
|
21.29
|
21.53
|
118,400
|
|
|
3/23/2026
|
-0.64/-2.91%
|
21.60
|
21.60
|
21.25
|
21.34
|
21.49
|
21.34
|
252,800
|
|
|
3/20/2026
|
-0.58/-2.57%
|
22.00
|
22.05
|
21.88
|
21.98
|
21.96
|
21.98
|
5,200
|
|
|
3/19/2026
|
-0.32/-1.40%
|
22.42
|
22.56
|
22.20
|
22.56
|
22.37
|
22.56
|
15,000
|
|
|
3/18/2026
|
-0.01/-0.04%
|
22.89
|
22.89
|
22.60
|
22.88
|
22.66
|
22.88
|
8,400
|
|
|
3/17/2026
|
+0.46/+2.05%
|
22.94
|
22.94
|
22.70
|
22.89
|
22.85
|
22.89
|
7,500
|
|
|
3/16/2026
|
+0.01/+0.04%
|
22.30
|
22.50
|
22.25
|
22.43
|
22.32
|
22.43
|
49,200
|
|
|
3/13/2026
|
-0.31/-1.36%
|
22.74
|
22.74
|
22.30
|
22.42
|
22.39
|
22.42
|
9,500
|
|
|
3/12/2026
|
-0.17/-0.74%
|
22.50
|
23.14
|
22.30
|
22.73
|
22.52
|
22.73
|
11,100
|
|
|
3/11/2026
|
+0.48/+2.14%
|
22.40
|
22.90
|
22.25
|
22.90
|
22.51
|
22.90
|
16,000
|
|
|
3/10/2026
|
+0.77/+3.56%
|
21.81
|
23.16
|
21.60
|
22.42
|
21.99
|
22.42
|
109,600
|
|
|
3/9/2026
|
-1.62/-6.96%
|
23.20
|
23.50
|
21.65
|
21.65
|
22.19
|
21.65
|
33,300
|
|
|
3/6/2026
|
-0.53/-2.23%
|
23.80
|
23.80
|
23.20
|
23.27
|
23.35
|
23.27
|
1,400
|
|
|
3/5/2026
|
+0.05/+0.21%
|
23.80
|
23.91
|
23.48
|
23.80
|
23.83
|
23.80
|
1,700
|
|
|