|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/17/2026
|
+0.95/+2.02%
|
46.60
|
49.30
|
46.60
|
48.00
|
47.99
|
48.00
|
456,800
|
|
|
4/16/2026
|
-0.95/-1.98%
|
48.00
|
48.10
|
46.20
|
47.05
|
46.82
|
47.05
|
949,400
|
|
|
4/15/2026
|
-0.50/-1.03%
|
49.00
|
49.05
|
47.30
|
48.00
|
47.97
|
48.00
|
359,800
|
|
|
4/14/2026
|
+0.50/+1.04%
|
48.15
|
50.50
|
48.15
|
48.50
|
49.27
|
48.50
|
1,671,400
|
|
|
4/13/2026
|
-0.50/-1.03%
|
47.80
|
48.50
|
47.00
|
48.00
|
47.58
|
48.00
|
615,500
|
|
|
4/10/2026
|
-1.05/-2.12%
|
50.10
|
50.20
|
48.20
|
48.50
|
48.64
|
48.50
|
1,054,400
|
|
|
4/9/2026
|
0.00 / 0.00%
|
50.30
|
50.90
|
49.50
|
49.55
|
49.96
|
49.55
|
471,900
|
|
|
4/8/2026
|
+3.20/+6.90%
|
48.90
|
49.55
|
47.00
|
49.55
|
49.18
|
49.55
|
1,286,400
|
|
|
4/7/2026
|
-1.65/-3.44%
|
48.10
|
49.35
|
45.20
|
46.35
|
46.74
|
46.35
|
1,077,400
|
|
|
4/6/2026
|
-1.60/-3.23%
|
49.60
|
51.50
|
48.00
|
48.00
|
49.69
|
48.00
|
970,200
|
|
|
4/3/2026
|
+1.10/+2.27%
|
48.40
|
50.70
|
47.80
|
49.60
|
49.16
|
49.60
|
617,000
|
|
|
4/2/2026
|
-2.80/-5.46%
|
51.30
|
51.50
|
47.90
|
48.50
|
48.90
|
48.50
|
1,196,700
|
|
|
4/1/2026
|
+0.60/+1.18%
|
52.00
|
53.20
|
50.00
|
51.30
|
51.74
|
51.30
|
1,045,300
|
|
|
3/31/2026
|
+3.30/+6.96%
|
47.60
|
50.70
|
47.60
|
50.70
|
50.29
|
50.70
|
2,848,441
|
|
|
3/30/2026
|
+0.90/+1.94%
|
45.05
|
48.50
|
44.60
|
47.40
|
47.37
|
47.40
|
736,100
|
|
|
3/27/2026
|
-0.65/-1.38%
|
47.50
|
48.05
|
45.60
|
46.50
|
46.70
|
46.50
|
830,900
|
|
|
3/26/2026
|
+1.85/+4.08%
|
46.15
|
47.70
|
44.10
|
47.15
|
46.30
|
47.15
|
751,400
|
|
|
3/25/2026
|
+2.95/+6.97%
|
43.60
|
45.30
|
43.00
|
45.30
|
44.53
|
45.30
|
1,347,500
|
|
|
3/24/2026
|
+2.75/+6.94%
|
40.05
|
42.35
|
39.60
|
42.35
|
41.30
|
42.35
|
5,912,300
|
|
|
3/23/2026
|
-2.95/-6.93%
|
42.80
|
43.45
|
39.60
|
39.60
|
40.07
|
39.60
|
2,957,300
|
|
|