|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/18/2026
|
-0.40/-1.60%
|
24.80
|
25.30
|
24.60
|
24.60
|
24.89
|
24.60
|
196,800
|
|
|
3/17/2026
|
-0.30/-1.19%
|
25.50
|
26.35
|
24.15
|
25.00
|
25.19
|
25.00
|
939,000
|
|
|
3/16/2026
|
-0.85/-3.25%
|
26.20
|
27.45
|
25.10
|
25.30
|
25.99
|
25.30
|
1,201,500
|
|
|
3/13/2026
|
+0.30/+1.16%
|
26.20
|
26.75
|
25.80
|
26.15
|
26.34
|
26.15
|
1,464,500
|
|
|
3/12/2026
|
+1.65/+6.82%
|
24.05
|
25.85
|
24.05
|
25.85
|
25.52
|
25.85
|
2,226,300
|
|
|
3/11/2026
|
+0.65/+2.76%
|
23.55
|
25.00
|
23.55
|
24.20
|
24.21
|
24.20
|
583,900
|
|
|
3/10/2026
|
+1.50/+6.80%
|
22.30
|
23.55
|
22.30
|
23.55
|
23.23
|
23.55
|
678,500
|
|
|
3/9/2026
|
-1.65/-6.96%
|
23.50
|
23.50
|
22.05
|
22.05
|
22.22
|
22.05
|
1,128,100
|
|
|
3/6/2026
|
-0.40/-1.66%
|
23.90
|
25.00
|
23.00
|
23.70
|
23.93
|
23.70
|
604,500
|
|
|
3/5/2026
|
-1.45/-5.68%
|
26.40
|
26.40
|
24.00
|
24.10
|
24.82
|
24.10
|
826,400
|
|
|
3/4/2026
|
+0.20/+0.79%
|
27.05
|
27.05
|
25.00
|
25.55
|
26.29
|
25.55
|
1,820,900
|
|
|
3/3/2026
|
+1.65/+6.96%
|
24.00
|
25.35
|
23.95
|
25.35
|
24.79
|
25.35
|
1,053,700
|
|
|
3/2/2026
|
+0.75/+3.27%
|
22.30
|
24.25
|
22.30
|
23.70
|
23.71
|
23.70
|
989,300
|
|
|
2/27/2026
|
-0.30/-1.29%
|
23.40
|
23.40
|
22.50
|
22.95
|
22.94
|
22.95
|
277,600
|
|
|
2/26/2026
|
+0.05/+0.22%
|
23.20
|
23.35
|
22.95
|
23.25
|
23.13
|
23.25
|
196,600
|
|
|
2/25/2026
|
-0.20/-0.85%
|
23.40
|
23.75
|
23.20
|
23.20
|
23.36
|
23.20
|
209,300
|
|
|
2/24/2026
|
+0.55/+2.41%
|
22.85
|
23.55
|
22.70
|
23.40
|
23.17
|
23.40
|
392,400
|
|
|
2/23/2026
|
+0.15/+0.66%
|
22.65
|
23.00
|
22.65
|
22.85
|
22.85
|
22.85
|
186,100
|
|
|
2/13/2026
|
+0.30/+1.34%
|
22.30
|
22.70
|
22.30
|
22.70
|
22.49
|
22.70
|
111,100
|
|
|
2/12/2026
|
-0.05/-0.22%
|
22.50
|
22.70
|
22.30
|
22.40
|
22.38
|
22.40
|
135,400
|
|
|