|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/2/2026
|
+0.10/+0.59%
|
16.90
|
17.10
|
16.70
|
17.00
|
16.89
|
17.00
|
508,600
|
|
|
4/1/2026
|
0.00 / 0.00%
|
17.20
|
17.30
|
16.80
|
16.90
|
17.00
|
16.90
|
520,100
|
|
|
3/31/2026
|
-0.40/-2.31%
|
17.40
|
17.50
|
16.80
|
16.90
|
17.02
|
16.90
|
980,400
|
|
|
3/30/2026
|
-0.20/-1.14%
|
17.40
|
17.80
|
17.20
|
17.30
|
17.44
|
17.30
|
734,500
|
|
|
3/27/2026
|
-0.30/-1.69%
|
17.80
|
18.00
|
17.40
|
17.50
|
17.71
|
17.50
|
684,000
|
|
|
3/26/2026
|
+0.80/+4.71%
|
17.00
|
18.10
|
16.70
|
17.80
|
17.39
|
17.80
|
1,253,400
|
|
|
3/25/2026
|
+0.40/+2.41%
|
16.80
|
17.10
|
16.60
|
17.00
|
16.87
|
17.00
|
604,800
|
|
|
3/24/2026
|
+0.30/+1.84%
|
16.50
|
17.10
|
16.40
|
16.60
|
16.66
|
16.60
|
673,300
|
|
|
3/23/2026
|
-1.20/-6.86%
|
17.40
|
17.90
|
16.30
|
16.30
|
16.88
|
16.30
|
1,482,300
|
|
|
3/20/2026
|
-0.50/-2.78%
|
18.00
|
18.50
|
17.50
|
17.50
|
17.76
|
17.50
|
1,258,400
|
|
|
3/19/2026
|
-0.70/-3.74%
|
18.70
|
18.90
|
17.80
|
18.00
|
18.29
|
18.00
|
1,296,200
|
|
|
3/18/2026
|
+1.20/+6.86%
|
17.50
|
18.90
|
17.50
|
18.70
|
18.19
|
18.70
|
1,449,500
|
|
|
3/17/2026
|
-0.90/-4.89%
|
18.60
|
18.90
|
17.40
|
17.50
|
17.95
|
17.50
|
2,811,000
|
|
|
3/16/2026
|
-1.80/-8.91%
|
20.20
|
20.20
|
18.20
|
18.40
|
18.57
|
18.40
|
3,404,800
|
|
|
3/13/2026
|
-0.10/-0.49%
|
20.20
|
21.40
|
19.70
|
20.20
|
20.79
|
20.20
|
4,670,100
|
|
|
3/12/2026
|
+1.50/+7.98%
|
18.80
|
20.30
|
18.80
|
20.30
|
19.77
|
20.30
|
4,472,000
|
|
|
3/11/2026
|
0.00 / 0.00%
|
19.00
|
19.00
|
18.00
|
18.80
|
18.44
|
18.80
|
1,179,100
|
|
|
3/10/2026
|
+1.50/+8.67%
|
17.40
|
19.00
|
17.40
|
18.80
|
18.51
|
18.80
|
1,783,700
|
|
|
3/9/2026
|
-1.90/-9.90%
|
19.40
|
20.60
|
17.30
|
17.30
|
18.77
|
17.30
|
3,620,400
|
|
|
3/6/2026
|
+0.30/+1.59%
|
18.80
|
19.80
|
18.80
|
19.20
|
19.30
|
19.20
|
1,727,500
|
|
|