|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/18/2026
|
+1.20/+2.97%
|
40.50
|
41.85
|
40.20
|
41.60
|
40.95
|
41.60
|
654,600
|
|
|
3/17/2026
|
-0.80/-1.94%
|
41.20
|
41.55
|
40.25
|
40.40
|
40.74
|
40.40
|
610,900
|
|
|
3/16/2026
|
0.00 / 0.00%
|
41.75
|
41.75
|
40.60
|
41.20
|
40.88
|
41.20
|
442,800
|
|
|
3/13/2026
|
-0.80/-1.90%
|
41.90
|
42.35
|
40.50
|
41.20
|
41.67
|
41.20
|
637,800
|
|
|
3/12/2026
|
+0.65/+1.57%
|
41.30
|
42.40
|
40.85
|
42.00
|
41.67
|
42.00
|
823,900
|
|
|
3/11/2026
|
+1.35/+3.38%
|
40.05
|
42.05
|
40.00
|
41.35
|
41.31
|
41.35
|
800,700
|
|
|
3/10/2026
|
+0.10/+0.25%
|
40.80
|
40.90
|
38.80
|
40.00
|
39.93
|
40.00
|
1,195,300
|
|
|
3/9/2026
|
-2.95/-6.88%
|
39.90
|
41.35
|
39.90
|
39.90
|
39.91
|
39.90
|
1,373,200
|
|
|
3/6/2026
|
-0.55/-1.27%
|
43.20
|
44.00
|
42.75
|
42.85
|
43.21
|
42.85
|
983,600
|
|
|
3/5/2026
|
-2.40/-5.24%
|
45.95
|
45.95
|
43.40
|
43.40
|
44.56
|
43.40
|
1,342,800
|
|
|
3/4/2026
|
-1.70/-3.58%
|
48.50
|
48.50
|
44.50
|
45.80
|
46.35
|
45.80
|
2,405,300
|
|
|
3/3/2026
|
+1.85/+4.05%
|
46.80
|
47.55
|
44.50
|
47.50
|
46.31
|
47.50
|
2,552,000
|
|
|
3/2/2026
|
+2.95/+6.91%
|
42.30
|
45.65
|
41.40
|
45.65
|
44.69
|
45.65
|
1,810,900
|
|
|
2/27/2026
|
-0.55/-1.27%
|
43.45
|
43.90
|
42.60
|
42.70
|
43.17
|
42.70
|
1,107,100
|
|
|
2/26/2026
|
+0.40/+0.93%
|
43.30
|
44.25
|
42.55
|
43.25
|
43.50
|
43.25
|
1,517,100
|
|
|
2/25/2026
|
+1.30/+3.13%
|
42.50
|
43.65
|
42.50
|
42.85
|
42.92
|
42.85
|
1,175,300
|
|
|
2/24/2026
|
+0.50/+1.22%
|
41.05
|
42.10
|
41.05
|
41.55
|
41.57
|
41.55
|
1,028,300
|
|
|
2/23/2026
|
+1.55/+3.92%
|
40.05
|
42.00
|
40.05
|
41.05
|
41.10
|
41.05
|
986,700
|
|
|
2/13/2026
|
+0.25/+0.64%
|
39.60
|
39.95
|
39.25
|
39.50
|
39.59
|
39.50
|
416,300
|
|
|
2/12/2026
|
-0.05/-0.13%
|
39.25
|
39.65
|
39.00
|
39.25
|
39.20
|
39.25
|
241,800
|
|
|