|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/27/2026
|
+0.05/+0.21%
|
24.00
|
24.75
|
23.45
|
24.15
|
24.41
|
24.15
|
71,300
|
|
|
3/26/2026
|
-0.40/-1.63%
|
24.30
|
24.50
|
24.00
|
24.10
|
24.13
|
24.10
|
122,500
|
|
|
3/25/2026
|
+0.55/+2.30%
|
23.95
|
24.50
|
23.95
|
24.50
|
24.24
|
24.50
|
149,300
|
|
|
3/24/2026
|
+0.75/+3.23%
|
23.20
|
24.20
|
23.20
|
23.95
|
23.90
|
23.95
|
203,500
|
|
|
3/23/2026
|
-0.25/-1.07%
|
23.45
|
23.45
|
22.50
|
23.20
|
22.86
|
23.20
|
183,400
|
|
|
3/20/2026
|
+0.65/+2.85%
|
22.55
|
23.45
|
22.45
|
23.45
|
23.01
|
23.45
|
101,100
|
|
|
3/19/2026
|
-0.15/-0.65%
|
22.90
|
22.90
|
22.60
|
22.80
|
22.78
|
22.80
|
16,600
|
|
|
3/18/2026
|
0.00 / 0.00%
|
22.95
|
23.00
|
22.80
|
22.95
|
22.88
|
22.95
|
55,400
|
|
|
3/17/2026
|
+0.30/+1.32%
|
23.00
|
23.00
|
22.50
|
22.95
|
22.73
|
22.95
|
38,700
|
|
|
3/16/2026
|
-0.35/-1.52%
|
22.95
|
22.95
|
22.45
|
22.65
|
22.65
|
22.65
|
74,500
|
|
|
3/13/2026
|
+0.35/+1.55%
|
22.70
|
23.10
|
22.50
|
23.00
|
22.88
|
23.00
|
116,200
|
|
|
3/12/2026
|
-0.35/-1.52%
|
23.00
|
23.00
|
22.60
|
22.65
|
22.84
|
22.65
|
79,600
|
|
|
3/11/2026
|
+0.35/+1.55%
|
22.70
|
23.50
|
22.50
|
23.00
|
23.02
|
23.00
|
77,500
|
|
|
3/10/2026
|
+0.75/+3.42%
|
22.00
|
22.85
|
22.00
|
22.65
|
22.42
|
22.65
|
178,200
|
|
|
3/9/2026
|
-1.60/-6.81%
|
21.90
|
22.95
|
21.90
|
21.90
|
21.92
|
21.90
|
633,000
|
|
|
3/6/2026
|
-0.50/-2.08%
|
23.90
|
23.90
|
23.40
|
23.50
|
23.51
|
23.50
|
97,400
|
|
|
3/5/2026
|
+0.25/+1.05%
|
23.75
|
24.15
|
23.75
|
24.00
|
23.87
|
24.00
|
86,900
|
|
|
3/4/2026
|
+0.20/+0.85%
|
23.55
|
23.75
|
23.05
|
23.75
|
23.23
|
23.75
|
156,900
|
|
|
3/3/2026
|
0.00 / 0.00%
|
23.50
|
24.00
|
23.05
|
23.55
|
23.48
|
23.55
|
276,600
|
|
|
3/2/2026
|
-0.65/-2.69%
|
23.00
|
24.10
|
23.00
|
23.55
|
23.64
|
23.55
|
302,500
|
|
|