|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/17/2026
|
-0.60/-2.52%
|
23.80
|
23.85
|
23.20
|
23.20
|
23.51
|
23.20
|
504,600
|
|
|
3/16/2026
|
-0.40/-1.65%
|
24.00
|
24.10
|
23.40
|
23.80
|
23.80
|
23.80
|
525,300
|
|
|
3/13/2026
|
+0.75/+3.20%
|
23.35
|
24.60
|
21.85
|
24.20
|
23.59
|
24.20
|
1,351,300
|
|
|
3/12/2026
|
-0.10/-0.42%
|
23.30
|
24.10
|
23.30
|
23.45
|
23.65
|
23.45
|
571,100
|
|
|
3/11/2026
|
+0.75/+3.29%
|
22.85
|
23.60
|
22.75
|
23.55
|
23.29
|
23.55
|
513,200
|
|
|
3/10/2026
|
+0.20/+0.88%
|
22.70
|
23.35
|
22.60
|
22.80
|
22.86
|
22.80
|
1,026,900
|
|
|
3/9/2026
|
-1.70/-7.00%
|
22.60
|
23.50
|
22.60
|
22.60
|
22.61
|
22.60
|
759,100
|
|
|
3/6/2026
|
-0.90/-3.57%
|
25.00
|
25.05
|
24.10
|
24.30
|
24.61
|
24.30
|
1,654,500
|
|
|
3/5/2026
|
-0.50/-1.95%
|
25.95
|
26.40
|
25.00
|
25.20
|
25.86
|
25.20
|
1,205,400
|
|
|
3/4/2026
|
+0.50/+1.98%
|
25.35
|
25.85
|
24.85
|
25.70
|
25.36
|
25.70
|
2,007,700
|
|
|
3/3/2026
|
+0.70/+2.86%
|
24.50
|
25.40
|
24.35
|
25.20
|
25.10
|
25.20
|
1,778,200
|
|
|
3/2/2026
|
+0.25/+1.03%
|
23.80
|
25.00
|
23.60
|
24.50
|
24.52
|
24.50
|
1,117,600
|
|
|
2/27/2026
|
+0.05/+0.21%
|
24.20
|
24.45
|
23.90
|
24.25
|
24.07
|
24.25
|
550,500
|
|
|
2/26/2026
|
-0.25/-1.02%
|
24.45
|
24.45
|
23.95
|
24.20
|
24.11
|
24.20
|
353,500
|
|
|
2/25/2026
|
+0.15/+0.62%
|
24.30
|
24.90
|
24.15
|
24.45
|
24.45
|
24.45
|
700,900
|
|
|
2/24/2026
|
+0.50/+2.10%
|
23.70
|
24.60
|
23.70
|
24.30
|
24.22
|
24.30
|
601,100
|
|
|
2/23/2026
|
+0.20/+0.85%
|
24.10
|
24.10
|
23.60
|
23.80
|
23.78
|
23.80
|
399,700
|
|
|
2/13/2026
|
-0.05/-0.21%
|
23.65
|
23.80
|
23.35
|
23.60
|
23.57
|
23.60
|
286,300
|
|
|
2/12/2026
|
-0.05/-0.21%
|
23.60
|
23.85
|
23.35
|
23.65
|
23.58
|
23.65
|
254,700
|
|
|
2/11/2026
|
+0.25/+1.07%
|
23.45
|
23.90
|
23.35
|
23.70
|
23.56
|
23.70
|
426,200
|
|
|