|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/18/2026
|
-0.70/-3.13%
|
22.50
|
22.50
|
21.65
|
21.70
|
21.80
|
21.70
|
419,400
|
|
|
3/17/2026
|
-0.20/-0.88%
|
22.65
|
22.65
|
21.75
|
22.40
|
22.34
|
22.40
|
80,900
|
|
|
3/16/2026
|
-0.10/-0.44%
|
22.70
|
22.80
|
22.40
|
22.60
|
22.56
|
22.60
|
198,500
|
|
|
3/13/2026
|
-0.20/-0.87%
|
23.00
|
23.00
|
22.70
|
22.70
|
22.82
|
22.70
|
100,700
|
|
|
3/12/2026
|
+0.10/+0.44%
|
22.80
|
22.90
|
22.45
|
22.90
|
22.62
|
22.90
|
98,300
|
|
|
3/11/2026
|
+0.60/+2.70%
|
22.10
|
23.00
|
22.00
|
22.80
|
22.42
|
22.80
|
102,300
|
|
|
3/10/2026
|
0.00 / 0.00%
|
22.30
|
22.40
|
21.80
|
22.20
|
21.99
|
22.20
|
55,500
|
|
|
3/9/2026
|
-0.80/-3.48%
|
23.00
|
23.00
|
21.55
|
22.20
|
22.13
|
22.20
|
19,200
|
|
|
3/6/2026
|
0.00 / 0.00%
|
23.00
|
23.10
|
22.50
|
23.00
|
22.80
|
23.00
|
113,600
|
|
|
3/5/2026
|
+0.30/+1.32%
|
22.80
|
23.00
|
22.70
|
23.00
|
22.82
|
23.00
|
101,100
|
|
|
3/4/2026
|
-0.30/-1.30%
|
23.00
|
23.00
|
22.50
|
22.70
|
22.69
|
22.70
|
1,055,600
|
|
|
3/3/2026
|
-0.10/-0.43%
|
23.40
|
23.40
|
22.60
|
23.00
|
22.81
|
23.00
|
1,881,600
|
|
|
3/2/2026
|
-0.80/-3.35%
|
23.90
|
23.90
|
22.50
|
23.10
|
23.09
|
23.10
|
153,400
|
|
|
2/27/2026
|
-0.20/-0.83%
|
24.10
|
24.10
|
23.70
|
23.90
|
23.83
|
23.90
|
125,300
|
|
|
2/26/2026
|
+0.15/+0.63%
|
24.00
|
24.10
|
23.60
|
24.10
|
23.78
|
24.10
|
266,100
|
|
|
2/25/2026
|
-0.15/-0.62%
|
24.10
|
24.30
|
23.65
|
23.95
|
23.86
|
23.95
|
1,031,100
|
|
|
2/24/2026
|
+0.10/+0.42%
|
24.20
|
24.40
|
23.70
|
24.10
|
23.98
|
24.10
|
1,113,200
|
|
|
2/23/2026
|
-0.40/-1.64%
|
24.60
|
24.60
|
23.80
|
24.00
|
23.92
|
24.00
|
350,500
|
|
|
2/13/2026
|
0.00 / 0.00%
|
24.30
|
24.40
|
23.80
|
24.40
|
24.01
|
24.40
|
104,100
|
|
|
2/12/2026
|
+0.20/+0.83%
|
24.30
|
24.40
|
24.00
|
24.40
|
24.10
|
24.40
|
102,200
|
|
|