|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/27/2026
|
+0.80/+3.07%
|
26.00
|
26.85
|
26.00
|
26.85
|
26.42
|
26.85
|
725,700
|
|
|
3/26/2026
|
0.00 / 0.00%
|
26.05
|
26.25
|
25.85
|
26.05
|
26.07
|
26.05
|
428,200
|
|
|
3/25/2026
|
+0.95/+3.78%
|
25.50
|
26.30
|
25.45
|
26.05
|
25.93
|
26.05
|
655,200
|
|
|
3/24/2026
|
+0.65/+2.66%
|
25.20
|
25.65
|
24.80
|
25.10
|
25.23
|
25.10
|
646,300
|
|
|
3/23/2026
|
-1.80/-6.86%
|
26.05
|
26.05
|
24.45
|
24.45
|
24.94
|
24.45
|
1,152,300
|
|
|
3/20/2026
|
-0.05/-0.19%
|
26.05
|
26.60
|
26.05
|
26.25
|
26.39
|
26.25
|
892,700
|
|
|
3/19/2026
|
-0.60/-2.23%
|
26.50
|
26.50
|
26.00
|
26.30
|
26.23
|
26.30
|
780,400
|
|
|
3/18/2026
|
-0.40/-1.47%
|
27.30
|
27.60
|
26.75
|
26.90
|
27.07
|
26.90
|
748,300
|
|
|
3/17/2026
|
+0.15/+0.55%
|
27.45
|
28.35
|
27.25
|
27.30
|
27.72
|
27.30
|
604,800
|
|
|
3/16/2026
|
+0.20/+0.74%
|
27.10
|
27.65
|
27.00
|
27.15
|
27.34
|
27.15
|
502,200
|
|
|
3/13/2026
|
-0.75/-2.71%
|
26.80
|
27.75
|
26.80
|
26.95
|
27.15
|
26.95
|
1,042,000
|
|
|
3/12/2026
|
-0.70/-2.46%
|
27.80
|
28.60
|
27.70
|
27.70
|
27.98
|
27.70
|
585,800
|
|
|
3/11/2026
|
+0.60/+2.16%
|
27.80
|
28.85
|
27.70
|
28.40
|
28.19
|
28.40
|
1,110,400
|
|
|
3/10/2026
|
-0.60/-2.11%
|
28.50
|
29.00
|
26.90
|
27.80
|
28.05
|
27.80
|
2,138,300
|
|
|
3/9/2026
|
-2.10/-6.89%
|
28.40
|
28.65
|
28.40
|
28.40
|
28.41
|
28.40
|
584,300
|
|
|
3/6/2026
|
-1.55/-4.84%
|
32.05
|
32.05
|
30.40
|
30.50
|
31.03
|
30.50
|
976,700
|
|
|
3/5/2026
|
+0.85/+2.72%
|
32.00
|
33.25
|
31.50
|
32.05
|
32.44
|
32.05
|
2,217,300
|
|
|
3/4/2026
|
+0.60/+1.96%
|
30.65
|
31.40
|
29.20
|
31.20
|
30.30
|
31.20
|
1,449,600
|
|
|
3/3/2026
|
-0.15/-0.49%
|
30.75
|
31.95
|
30.50
|
30.60
|
31.05
|
30.60
|
1,100,600
|
|
|
3/2/2026
|
-1.00/-3.15%
|
29.90
|
31.50
|
29.90
|
30.75
|
30.79
|
30.75
|
1,202,800
|
|
|