|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/19/2026
|
-2.45/-5.06%
|
48.10
|
48.10
|
45.60
|
46.00
|
46.52
|
46.00
|
3,988,500
|
|
|
3/18/2026
|
+2.80/+6.13%
|
45.20
|
48.80
|
45.20
|
48.45
|
47.21
|
48.45
|
6,619,900
|
|
|
3/17/2026
|
-1.05/-2.25%
|
47.90
|
48.10
|
45.35
|
45.65
|
46.32
|
45.65
|
3,705,400
|
|
|
3/16/2026
|
-1.70/-3.51%
|
48.00
|
48.10
|
45.05
|
46.70
|
45.75
|
46.70
|
10,155,600
|
|
|
3/13/2026
|
-3.60/-6.92%
|
52.00
|
54.40
|
48.40
|
48.40
|
49.85
|
48.40
|
11,908,400
|
|
|
3/12/2026
|
-3.20/-5.80%
|
55.00
|
55.20
|
52.00
|
52.00
|
53.05
|
52.00
|
7,032,400
|
|
|
3/11/2026
|
+1.50/+2.79%
|
51.60
|
55.20
|
51.40
|
55.20
|
52.90
|
55.20
|
8,718,600
|
|
|
3/10/2026
|
-4.00/-6.93%
|
55.00
|
58.10
|
53.70
|
53.70
|
54.98
|
53.70
|
8,193,700
|
|
|
3/9/2026
|
-4.30/-6.94%
|
65.90
|
65.90
|
57.70
|
57.70
|
59.47
|
57.70
|
13,231,700
|
|
|
3/6/2026
|
-2.70/-4.17%
|
63.60
|
67.00
|
60.80
|
62.00
|
63.26
|
62.00
|
11,602,800
|
|
|
3/5/2026
|
-4.80/-6.91%
|
69.40
|
69.50
|
64.70
|
64.70
|
66.80
|
64.70
|
10,215,500
|
|
|
3/4/2026
|
+3.40/+5.14%
|
68.00
|
70.40
|
66.00
|
69.50
|
68.16
|
69.50
|
11,579,000
|
|
|
3/3/2026
|
+4.30/+6.96%
|
64.10
|
66.10
|
58.90
|
66.10
|
63.15
|
66.10
|
17,753,500
|
|
|
3/2/2026
|
+4.00/+6.92%
|
61.30
|
61.80
|
60.00
|
61.80
|
61.44
|
61.80
|
10,141,600
|
|
|
2/27/2026
|
+0.30/+0.52%
|
58.30
|
61.20
|
57.50
|
57.80
|
58.95
|
57.80
|
6,852,500
|
|
|
2/26/2026
|
-0.50/-0.86%
|
58.50
|
58.60
|
56.00
|
57.50
|
57.18
|
57.50
|
4,712,800
|
|
|
2/25/2026
|
+0.30/+0.52%
|
57.70
|
59.80
|
57.00
|
58.00
|
58.66
|
58.00
|
9,033,300
|
|
|
2/24/2026
|
+2.10/+3.78%
|
57.50
|
58.50
|
56.70
|
57.70
|
57.74
|
57.70
|
9,898,400
|
|
|
2/23/2026
|
+3.60/+6.92%
|
54.50
|
55.60
|
53.30
|
55.60
|
55.31
|
55.60
|
2,925,200
|
|
|
2/13/2026
|
+0.30/+0.58%
|
51.60
|
52.70
|
50.70
|
52.00
|
51.81
|
52.00
|
3,678,600
|
|
|