|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/24/2026
|
+0.70/+2.59%
|
27.90
|
28.00
|
27.35
|
27.75
|
27.70
|
27.75
|
379,400
|
|
|
3/23/2026
|
-2.00/-6.88%
|
28.50
|
28.80
|
27.05
|
27.05
|
27.70
|
27.05
|
931,000
|
|
|
3/20/2026
|
+0.05/+0.17%
|
29.00
|
30.00
|
28.80
|
29.05
|
29.21
|
29.05
|
636,500
|
|
|
3/19/2026
|
-0.35/-1.19%
|
28.80
|
29.30
|
28.80
|
29.00
|
28.98
|
29.00
|
543,100
|
|
|
3/18/2026
|
-0.25/-0.84%
|
29.65
|
29.85
|
29.00
|
29.35
|
29.39
|
29.35
|
413,400
|
|
|
3/17/2026
|
-0.35/-1.17%
|
30.10
|
30.65
|
29.60
|
29.60
|
30.08
|
29.60
|
461,100
|
|
|
3/16/2026
|
+0.45/+1.53%
|
29.50
|
30.30
|
29.50
|
29.95
|
29.91
|
29.95
|
281,700
|
|
|
3/13/2026
|
-0.30/-1.01%
|
29.40
|
30.20
|
29.40
|
29.50
|
29.84
|
29.50
|
571,400
|
|
|
3/12/2026
|
-0.40/-1.32%
|
30.10
|
30.50
|
29.30
|
29.80
|
29.93
|
29.80
|
713,600
|
|
|
3/11/2026
|
+1.70/+5.96%
|
28.95
|
30.20
|
28.70
|
30.20
|
29.43
|
30.20
|
770,000
|
|
|
3/10/2026
|
+0.20/+0.71%
|
28.30
|
29.00
|
28.10
|
28.50
|
28.51
|
28.50
|
1,164,400
|
|
|
3/9/2026
|
-2.10/-6.91%
|
28.30
|
29.00
|
28.30
|
28.30
|
28.31
|
28.30
|
831,400
|
|
|
3/6/2026
|
-1.10/-3.49%
|
31.25
|
31.55
|
30.40
|
30.40
|
31.02
|
30.40
|
1,165,200
|
|
|
3/5/2026
|
-0.65/-2.02%
|
32.40
|
32.70
|
31.50
|
31.50
|
32.12
|
31.50
|
915,600
|
|
|
3/4/2026
|
-1.15/-3.45%
|
33.00
|
33.40
|
31.20
|
32.15
|
32.17
|
32.15
|
2,117,800
|
|
|
3/3/2026
|
-1.20/-3.48%
|
34.50
|
35.05
|
33.20
|
33.30
|
33.97
|
33.30
|
1,219,500
|
|
|
3/2/2026
|
0.00 / 0.00%
|
33.50
|
35.45
|
32.85
|
34.50
|
34.11
|
34.50
|
3,088,400
|
|
|
2/27/2026
|
-0.20/-0.58%
|
35.00
|
35.10
|
34.00
|
34.50
|
34.69
|
34.50
|
1,055,000
|
|
|
2/26/2026
|
-0.95/-2.66%
|
36.00
|
36.00
|
34.70
|
34.70
|
35.01
|
34.70
|
937,400
|
|
|
2/25/2026
|
+1.35/+3.94%
|
34.30
|
36.15
|
34.30
|
35.65
|
35.54
|
35.65
|
2,371,900
|
|
|