|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/6/2026
|
-0.25/-1.10%
|
22.60
|
22.80
|
22.45
|
22.55
|
22.52
|
22.55
|
15,400
|
|
|
3/5/2026
|
+0.25/+1.11%
|
22.60
|
22.80
|
22.60
|
22.80
|
22.76
|
22.80
|
9,500
|
|
|
3/4/2026
|
-0.35/-1.53%
|
22.80
|
22.85
|
22.55
|
22.55
|
22.67
|
22.55
|
6,200
|
|
|
3/3/2026
|
-0.20/-0.87%
|
23.10
|
23.10
|
22.55
|
22.90
|
22.80
|
22.90
|
26,400
|
|
|
3/2/2026
|
+0.25/+1.09%
|
22.85
|
23.15
|
22.80
|
23.10
|
22.96
|
23.10
|
18,500
|
|
|
2/27/2026
|
0.00 / 0.00%
|
22.85
|
22.95
|
22.85
|
22.85
|
22.88
|
22.85
|
6,900
|
|
|
2/26/2026
|
-0.15/-0.65%
|
22.85
|
23.00
|
22.85
|
22.85
|
22.90
|
22.85
|
4,500
|
|
|
2/25/2026
|
0.00 / 0.00%
|
23.00
|
23.00
|
22.80
|
23.00
|
22.85
|
23.00
|
12,000
|
|
|
2/24/2026
|
0.00 / 0.00%
|
23.00
|
23.10
|
22.95
|
23.00
|
22.99
|
23.00
|
7,200
|
|
|
2/23/2026
|
+0.25/+1.10%
|
22.80
|
23.00
|
22.50
|
23.00
|
22.85
|
23.00
|
22,000
|
|
|
2/13/2026
|
+0.05/+0.22%
|
22.70
|
22.75
|
22.70
|
22.75
|
22.74
|
22.75
|
400
|
|
|
2/12/2026
|
+0.05/+0.22%
|
22.50
|
22.85
|
22.50
|
22.70
|
22.73
|
22.70
|
10,200
|
|
|
2/11/2026
|
+0.15/+0.67%
|
22.55
|
22.65
|
22.55
|
22.65
|
22.58
|
22.65
|
4,100
|
|
|
2/10/2026
|
-0.10/-0.44%
|
22.40
|
22.60
|
22.40
|
22.50
|
22.52
|
22.50
|
2,500
|
|
|
2/9/2026
|
-0.05/-0.22%
|
22.65
|
22.65
|
22.40
|
22.60
|
22.54
|
22.60
|
5,100
|
|
|
2/6/2026
|
-0.05/-0.22%
|
22.65
|
22.65
|
22.40
|
22.65
|
22.51
|
22.65
|
26,300
|
|
|
2/5/2026
|
-0.05/-0.22%
|
22.75
|
22.75
|
22.60
|
22.70
|
22.70
|
22.70
|
27,400
|
|
|
2/4/2026
|
+0.15/+0.66%
|
22.60
|
22.80
|
22.60
|
22.75
|
22.76
|
22.75
|
19,600
|
|
|
2/3/2026
|
+0.10/+0.44%
|
22.55
|
22.70
|
22.40
|
22.60
|
22.56
|
22.60
|
52,300
|
|
|
2/2/2026
|
-0.80/-3.43%
|
23.00
|
23.00
|
22.50
|
22.50
|
22.65
|
22.50
|
65,600
|
|
|