|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/17/2026
|
-0.10/-0.62%
|
16.10
|
16.30
|
16.00
|
16.00
|
16.16
|
16.00
|
301,300
|
|
|
3/16/2026
|
+0.10/+0.63%
|
16.15
|
16.40
|
16.00
|
16.10
|
16.15
|
16.10
|
353,100
|
|
|
3/13/2026
|
+0.05/+0.31%
|
15.75
|
16.25
|
15.75
|
16.00
|
16.02
|
16.00
|
524,600
|
|
|
3/12/2026
|
-0.30/-1.85%
|
16.25
|
16.25
|
15.70
|
15.95
|
16.01
|
15.95
|
445,500
|
|
|
3/11/2026
|
+0.55/+3.50%
|
15.35
|
16.35
|
15.35
|
16.25
|
15.92
|
16.25
|
588,600
|
|
|
3/10/2026
|
+0.55/+3.63%
|
15.90
|
15.90
|
15.15
|
15.70
|
15.47
|
15.70
|
552,400
|
|
|
3/9/2026
|
-1.10/-6.77%
|
15.20
|
15.70
|
15.15
|
15.15
|
15.17
|
15.15
|
1,101,300
|
|
|
3/6/2026
|
-0.40/-2.40%
|
16.80
|
16.80
|
16.20
|
16.25
|
16.44
|
16.25
|
507,300
|
|
|
3/5/2026
|
-0.15/-0.89%
|
17.00
|
17.00
|
16.60
|
16.65
|
16.80
|
16.65
|
414,700
|
|
|
3/4/2026
|
-0.15/-0.88%
|
16.95
|
17.10
|
16.35
|
16.80
|
16.67
|
16.80
|
835,800
|
|
|
3/3/2026
|
+0.45/+2.73%
|
16.50
|
17.00
|
16.50
|
16.95
|
16.65
|
16.95
|
551,100
|
|
|
3/2/2026
|
-0.50/-2.94%
|
16.60
|
16.90
|
16.50
|
16.50
|
16.68
|
16.50
|
1,119,900
|
|
|
2/27/2026
|
-0.30/-1.73%
|
17.20
|
17.25
|
16.95
|
17.00
|
17.06
|
17.00
|
800,000
|
|
|
2/26/2026
|
0.00 / 0.00%
|
17.25
|
17.35
|
17.10
|
17.30
|
17.21
|
17.30
|
410,900
|
|
|
2/25/2026
|
+0.30/+1.76%
|
17.00
|
17.30
|
17.00
|
17.30
|
17.21
|
17.30
|
742,400
|
|
|
2/24/2026
|
+0.05/+0.29%
|
16.95
|
17.10
|
16.95
|
17.00
|
16.99
|
17.00
|
349,500
|
|
|
2/23/2026
|
+0.05/+0.30%
|
17.00
|
17.10
|
16.85
|
16.95
|
17.00
|
16.95
|
343,700
|
|
|
2/13/2026
|
-0.10/-0.59%
|
17.00
|
17.15
|
16.90
|
16.90
|
16.98
|
16.90
|
271,200
|
|
|
2/12/2026
|
+0.10/+0.59%
|
16.95
|
17.20
|
16.80
|
17.00
|
16.94
|
17.00
|
341,200
|
|
|
2/11/2026
|
+0.40/+2.42%
|
16.55
|
17.25
|
16.50
|
16.90
|
16.99
|
16.90
|
773,000
|
|
|