|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/15/2026
|
-0.20/-0.81%
|
24.70
|
24.80
|
24.20
|
24.50
|
24.46
|
24.50
|
268,500
|
|
|
4/14/2026
|
+0.50/+2.07%
|
24.55
|
24.90
|
24.35
|
24.70
|
24.61
|
24.70
|
1,613,200
|
|
|
4/13/2026
|
+1.55/+6.84%
|
22.60
|
24.20
|
22.50
|
24.20
|
23.48
|
24.20
|
2,639,000
|
|
|
4/10/2026
|
0.00 / 0.00%
|
22.65
|
22.75
|
22.45
|
22.65
|
22.61
|
22.65
|
1,202,400
|
|
|
4/9/2026
|
-0.20/-0.88%
|
22.80
|
22.85
|
22.45
|
22.65
|
22.63
|
22.65
|
770,600
|
|
|
4/8/2026
|
+0.70/+3.16%
|
22.40
|
22.85
|
22.10
|
22.85
|
22.43
|
22.85
|
1,751,700
|
|
|
4/7/2026
|
0.00 / 0.00%
|
22.15
|
22.25
|
21.85
|
22.15
|
22.08
|
22.15
|
972,900
|
|
|
4/6/2026
|
-0.40/-1.77%
|
22.50
|
22.60
|
22.15
|
22.15
|
22.28
|
22.15
|
732,700
|
|
|
4/3/2026
|
-0.25/-1.10%
|
22.90
|
22.90
|
22.50
|
22.55
|
22.59
|
22.55
|
716,200
|
|
|
4/2/2026
|
-0.25/-1.08%
|
23.00
|
23.05
|
22.70
|
22.80
|
22.81
|
22.80
|
471,500
|
|
|
4/1/2026
|
+0.10/+0.44%
|
23.20
|
23.30
|
22.90
|
23.05
|
23.10
|
23.05
|
952,500
|
|
|
3/31/2026
|
0.00 / 0.00%
|
22.80
|
23.05
|
22.75
|
22.95
|
22.96
|
22.95
|
820,100
|
|
|
3/30/2026
|
-0.30/-1.29%
|
23.00
|
23.05
|
22.60
|
22.95
|
22.80
|
22.95
|
1,714,900
|
|
|
3/27/2026
|
+0.05/+0.22%
|
23.10
|
23.30
|
22.85
|
23.25
|
23.11
|
23.25
|
1,468,800
|
|
|
3/26/2026
|
+0.70/+3.11%
|
22.45
|
23.25
|
22.30
|
23.20
|
22.78
|
23.20
|
2,375,000
|
|
|
3/25/2026
|
+0.30/+1.35%
|
22.25
|
22.50
|
22.15
|
22.50
|
22.37
|
22.50
|
1,414,900
|
|
|
3/24/2026
|
-0.25/-1.11%
|
22.60
|
22.65
|
21.90
|
22.20
|
22.17
|
22.20
|
2,272,800
|
|
|
3/23/2026
|
-0.90/-3.85%
|
23.00
|
23.00
|
21.90
|
22.45
|
22.49
|
22.45
|
1,359,700
|
|
|
3/20/2026
|
-0.15/-0.64%
|
23.20
|
23.45
|
23.05
|
23.35
|
23.23
|
23.35
|
1,419,400
|
|
|
3/19/2026
|
0.00 / 0.00%
|
23.50
|
23.55
|
23.00
|
23.50
|
23.26
|
23.50
|
1,755,200
|
|
|