|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/16/2026
|
-0.60/-2.32%
|
25.90
|
26.30
|
24.50
|
25.30
|
25.22
|
25.30
|
588,200
|
|
|
3/13/2026
|
-1.10/-4.07%
|
27.10
|
27.70
|
25.00
|
25.90
|
26.35
|
25.90
|
893,500
|
|
|
3/12/2026
|
-0.80/-2.88%
|
28.00
|
28.10
|
27.00
|
27.00
|
27.44
|
27.00
|
599,400
|
|
|
3/11/2026
|
+1.70/+6.51%
|
25.00
|
27.80
|
25.00
|
27.80
|
27.16
|
27.80
|
766,700
|
|
|
3/10/2026
|
-0.90/-3.33%
|
27.50
|
27.90
|
25.10
|
26.10
|
26.32
|
26.10
|
1,504,500
|
|
|
3/9/2026
|
-3.00/-10.00%
|
30.50
|
32.50
|
27.00
|
27.00
|
27.99
|
27.00
|
1,811,700
|
|
|
3/6/2026
|
-2.40/-7.41%
|
32.30
|
32.60
|
30.00
|
30.00
|
31.41
|
30.00
|
1,088,400
|
|
|
3/5/2026
|
-2.20/-6.36%
|
34.60
|
35.00
|
31.50
|
32.40
|
32.96
|
32.40
|
1,247,400
|
|
|
3/4/2026
|
-2.40/-6.49%
|
37.00
|
37.50
|
33.30
|
34.60
|
34.53
|
34.60
|
1,931,500
|
|
|
3/3/2026
|
+0.50/+1.37%
|
38.00
|
39.60
|
34.00
|
37.00
|
36.62
|
37.00
|
2,462,400
|
|
|
3/2/2026
|
+3.30/+9.94%
|
33.60
|
36.50
|
33.60
|
36.50
|
36.10
|
36.50
|
2,196,500
|
|
|
2/27/2026
|
+1.70/+5.40%
|
31.80
|
34.00
|
31.80
|
33.20
|
33.09
|
33.20
|
1,301,100
|
|
|
2/26/2026
|
-0.60/-1.87%
|
32.10
|
32.20
|
30.80
|
31.50
|
31.33
|
31.50
|
796,900
|
|
|
2/25/2026
|
+0.30/+0.94%
|
31.80
|
33.00
|
31.70
|
32.10
|
32.29
|
32.10
|
895,500
|
|
|
2/24/2026
|
-0.40/-1.24%
|
32.20
|
33.20
|
31.40
|
31.80
|
32.17
|
31.80
|
655,700
|
|
|
2/23/2026
|
+2.40/+8.05%
|
30.20
|
32.60
|
30.00
|
32.20
|
31.88
|
32.20
|
827,700
|
|
|
2/13/2026
|
0.00 / 0.00%
|
29.90
|
30.20
|
29.30
|
29.80
|
29.66
|
29.80
|
306,300
|
|
|
2/12/2026
|
+0.20/+0.68%
|
30.30
|
30.80
|
29.60
|
29.80
|
30.22
|
29.80
|
280,400
|
|
|
2/11/2026
|
0.00 / 0.00%
|
29.60
|
30.30
|
28.50
|
29.60
|
29.36
|
29.60
|
536,800
|
|
|
2/10/2026
|
-3.20/-9.76%
|
33.10
|
33.20
|
29.60
|
29.60
|
30.65
|
29.60
|
2,015,100
|
|
|