|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/5/2026
|
+0.02/+0.07%
|
30.40
|
30.99
|
30.21
|
30.21
|
30.70
|
30.21
|
26,200
|
|
|
3/4/2026
|
+0.09/+0.30%
|
28.75
|
30.50
|
28.75
|
30.19
|
29.82
|
30.19
|
125,700
|
|
|
3/3/2026
|
-0.54/-1.76%
|
30.20
|
31.29
|
30.10
|
30.10
|
30.68
|
30.10
|
224,800
|
|
|
3/2/2026
|
-1.15/-3.62%
|
31.40
|
31.47
|
30.62
|
30.64
|
31.04
|
30.64
|
75,200
|
|
|
2/27/2026
|
-0.06/-0.19%
|
31.85
|
31.85
|
31.60
|
31.79
|
31.69
|
31.79
|
9,000
|
|
|
2/26/2026
|
+0.32/+1.01%
|
31.80
|
31.90
|
31.59
|
31.85
|
31.74
|
31.85
|
13,000
|
|
|
2/25/2026
|
+0.23/+0.73%
|
31.48
|
31.95
|
31.48
|
31.53
|
31.70
|
31.53
|
31,000
|
|
|
2/24/2026
|
+0.13/+0.42%
|
31.30
|
31.48
|
31.30
|
31.30
|
31.35
|
31.30
|
12,300
|
|
|
2/23/2026
|
+0.28/+0.91%
|
31.53
|
31.53
|
31.00
|
31.17
|
31.34
|
31.17
|
34,700
|
|
|
2/13/2026
|
+0.05/+0.16%
|
30.85
|
30.89
|
30.78
|
30.89
|
30.83
|
30.89
|
82,100
|
|
|
2/12/2026
|
-0.04/-0.13%
|
30.95
|
30.95
|
30.76
|
30.84
|
30.84
|
30.84
|
7,400
|
|
|
2/11/2026
|
+1.12/+3.76%
|
30.19
|
30.90
|
30.00
|
30.88
|
30.53
|
30.88
|
48,000
|
|
|
2/10/2026
|
-0.24/-0.80%
|
30.05
|
30.20
|
29.76
|
29.76
|
30.07
|
29.76
|
46,300
|
|
|
2/9/2026
|
-0.15/-0.50%
|
30.30
|
30.30
|
30.00
|
30.00
|
30.03
|
30.00
|
26,700
|
|
|
2/6/2026
|
-0.56/-1.82%
|
30.67
|
30.67
|
30.01
|
30.15
|
30.20
|
30.15
|
1,008,000
|
|
|
2/5/2026
|
-0.09/-0.29%
|
30.92
|
30.92
|
30.69
|
30.71
|
30.80
|
30.71
|
16,500
|
|
|
2/4/2026
|
+0.16/+0.52%
|
30.74
|
30.90
|
30.63
|
30.80
|
30.79
|
30.80
|
29,700
|
|
|
2/3/2026
|
-0.34/-1.10%
|
30.98
|
31.18
|
30.64
|
30.64
|
30.80
|
30.64
|
163,400
|
|
|
2/2/2026
|
-0.19/-0.61%
|
31.17
|
31.17
|
30.62
|
30.98
|
30.86
|
30.98
|
42,400
|
|
|
1/30/2026
|
+0.27/+0.87%
|
30.90
|
31.18
|
30.80
|
31.17
|
31.05
|
31.17
|
25,900
|
|
|