|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/22/2026
|
-0.15/-0.30%
|
49.20
|
49.25
|
49.00
|
49.10
|
49.14
|
49.10
|
17,300
|
|
|
4/21/2026
|
-1.25/-2.48%
|
50.50
|
50.80
|
49.25
|
49.25
|
49.86
|
49.25
|
371,700
|
|
|
4/20/2026
|
+0.80/+1.61%
|
49.75
|
50.90
|
49.20
|
50.50
|
50.18
|
50.50
|
514,800
|
|
|
4/17/2026
|
+0.25/+0.51%
|
49.80
|
49.95
|
49.35
|
49.70
|
49.74
|
49.70
|
184,600
|
|
|
4/16/2026
|
-0.55/-1.10%
|
50.00
|
50.00
|
49.40
|
49.45
|
49.53
|
49.45
|
35,300
|
|
|
4/15/2026
|
+0.25/+0.50%
|
49.80
|
50.90
|
49.55
|
50.00
|
49.95
|
50.00
|
113,300
|
|
|
4/14/2026
|
+0.10/+0.20%
|
49.55
|
49.80
|
49.00
|
49.75
|
49.25
|
49.75
|
80,000
|
|
|
4/13/2026
|
0.00 / 0.00%
|
49.55
|
49.90
|
48.85
|
49.65
|
49.30
|
49.65
|
50,200
|
|
|
4/10/2026
|
+0.10/+0.20%
|
49.55
|
49.65
|
49.00
|
49.65
|
49.33
|
49.65
|
219,500
|
|
|
4/9/2026
|
+0.20/+0.41%
|
48.50
|
49.65
|
48.50
|
49.55
|
49.00
|
49.55
|
82,800
|
|
|
4/8/2026
|
+2.05/+4.33%
|
48.00
|
49.90
|
47.70
|
49.35
|
48.64
|
49.35
|
467,600
|
|
|
4/7/2026
|
-0.70/-1.46%
|
48.00
|
48.00
|
46.95
|
47.30
|
47.22
|
47.30
|
57,900
|
|
|
4/6/2026
|
+0.30/+0.63%
|
47.40
|
48.00
|
47.10
|
48.00
|
47.32
|
48.00
|
162,900
|
|
|
4/3/2026
|
-0.80/-1.65%
|
48.00
|
48.45
|
47.70
|
47.70
|
47.95
|
47.70
|
63,800
|
|
|
4/2/2026
|
-0.85/-1.72%
|
49.15
|
49.15
|
48.00
|
48.50
|
48.37
|
48.50
|
91,900
|
|
|
4/1/2026
|
-0.30/-0.60%
|
49.10
|
49.80
|
49.00
|
49.35
|
49.44
|
49.35
|
96,400
|
|
|
3/31/2026
|
+1.20/+2.48%
|
49.25
|
49.95
|
48.45
|
49.65
|
49.53
|
49.65
|
129,100
|
|
|
3/30/2026
|
-0.20/-0.41%
|
48.00
|
48.65
|
47.40
|
48.45
|
48.01
|
48.45
|
34,900
|
|
|
3/27/2026
|
+0.45/+0.93%
|
48.40
|
49.60
|
48.25
|
48.65
|
49.06
|
48.65
|
98,400
|
|
|
3/26/2026
|
-0.05/-0.10%
|
48.10
|
48.90
|
48.10
|
48.20
|
48.53
|
48.20
|
72,200
|
|
|