|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/13/2026
|
-1.90/-5.96%
|
32.30
|
32.50
|
30.00
|
30.00
|
30.78
|
30.00
|
876,600
|
|
|
3/12/2026
|
-0.60/-1.85%
|
33.00
|
33.50
|
31.60
|
31.90
|
32.45
|
31.90
|
292,700
|
|
|
3/11/2026
|
+1.80/+5.86%
|
30.80
|
32.50
|
30.70
|
32.50
|
31.64
|
32.50
|
367,100
|
|
|
3/10/2026
|
-2.30/-6.97%
|
30.00
|
34.30
|
29.70
|
30.70
|
31.33
|
30.70
|
804,200
|
|
|
3/9/2026
|
-3.60/-9.84%
|
39.80
|
40.00
|
33.00
|
33.00
|
34.68
|
33.00
|
1,171,400
|
|
|
3/6/2026
|
-0.40/-1.08%
|
37.00
|
38.10
|
36.00
|
36.60
|
37.13
|
36.60
|
390,600
|
|
|
3/5/2026
|
-2.80/-7.04%
|
39.80
|
41.00
|
37.00
|
37.00
|
38.66
|
37.00
|
792,600
|
|
|
3/4/2026
|
-2.20/-5.24%
|
43.00
|
43.00
|
37.90
|
39.80
|
39.99
|
39.80
|
1,118,900
|
|
|
3/3/2026
|
+0.70/+1.69%
|
41.50
|
43.30
|
39.50
|
42.00
|
41.60
|
42.00
|
1,128,300
|
|
|
3/2/2026
|
+3.70/+9.84%
|
37.60
|
41.30
|
37.60
|
41.30
|
40.81
|
41.30
|
1,631,500
|
|
|
2/27/2026
|
+1.70/+4.74%
|
36.00
|
38.60
|
36.00
|
37.60
|
37.40
|
37.60
|
781,800
|
|
|
2/26/2026
|
+0.80/+2.28%
|
35.10
|
35.90
|
34.10
|
35.90
|
34.91
|
35.90
|
333,600
|
|
|
2/25/2026
|
+0.20/+0.57%
|
34.90
|
36.10
|
33.00
|
35.10
|
35.25
|
35.10
|
225,500
|
|
|
2/24/2026
|
-0.20/-0.57%
|
35.50
|
35.50
|
34.40
|
34.90
|
34.77
|
34.90
|
173,500
|
|
|
2/23/2026
|
+1.80/+5.41%
|
33.30
|
35.50
|
33.30
|
35.10
|
35.16
|
35.10
|
324,000
|
|
|
2/13/2026
|
-0.10/-0.30%
|
33.00
|
33.50
|
32.80
|
33.30
|
33.20
|
33.30
|
98,600
|
|
|
2/12/2026
|
+0.40/+1.21%
|
33.10
|
34.40
|
33.10
|
33.40
|
33.74
|
33.40
|
92,900
|
|
|
2/11/2026
|
0.00 / 0.00%
|
33.00
|
33.60
|
32.30
|
33.00
|
32.94
|
33.00
|
197,300
|
|
|
2/10/2026
|
-2.90/-8.08%
|
35.90
|
36.90
|
32.60
|
33.00
|
34.00
|
33.00
|
443,800
|
|
|
2/9/2026
|
+1.60/+4.66%
|
34.40
|
35.90
|
34.00
|
35.90
|
34.83
|
35.90
|
177,100
|
|
|