|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/13/2026
|
-0.10/-0.22%
|
44.65
|
46.40
|
44.10
|
45.70
|
45.78
|
45.70
|
707,600
|
|
|
3/12/2026
|
-0.10/-0.22%
|
46.00
|
46.70
|
45.05
|
45.80
|
45.94
|
45.80
|
863,000
|
|
|
3/11/2026
|
+2.60/+6.00%
|
43.50
|
45.95
|
43.40
|
45.90
|
44.94
|
45.90
|
706,000
|
|
|
3/10/2026
|
+0.50/+1.17%
|
42.80
|
44.45
|
42.80
|
43.30
|
43.17
|
43.30
|
1,644,600
|
|
|
3/9/2026
|
-3.20/-6.96%
|
42.80
|
43.00
|
42.80
|
42.80
|
42.81
|
42.80
|
670,400
|
|
|
3/6/2026
|
-1.30/-2.75%
|
47.35
|
47.50
|
46.00
|
46.00
|
46.57
|
46.00
|
1,136,300
|
|
|
3/5/2026
|
+0.25/+0.53%
|
48.00
|
48.95
|
47.30
|
47.30
|
48.07
|
47.30
|
985,400
|
|
|
3/4/2026
|
-2.80/-5.62%
|
48.30
|
49.85
|
46.50
|
47.05
|
47.57
|
47.05
|
2,323,900
|
|
|
3/3/2026
|
-2.15/-4.13%
|
51.60
|
52.40
|
49.40
|
49.85
|
50.62
|
49.85
|
1,437,100
|
|
|
3/2/2026
|
+0.80/+1.56%
|
48.10
|
54.00
|
48.10
|
52.00
|
51.23
|
52.00
|
3,049,300
|
|
|
2/27/2026
|
-0.50/-0.97%
|
51.70
|
52.70
|
50.90
|
51.20
|
51.51
|
51.20
|
1,288,000
|
|
|
2/26/2026
|
-0.60/-1.15%
|
52.40
|
52.40
|
51.00
|
51.70
|
51.49
|
51.70
|
984,800
|
|
|
2/25/2026
|
+1.40/+2.75%
|
51.10
|
53.80
|
51.10
|
52.30
|
52.59
|
52.30
|
2,097,500
|
|
|
2/24/2026
|
-0.90/-1.74%
|
51.80
|
51.80
|
50.80
|
50.90
|
51.22
|
50.90
|
1,705,300
|
|
|
2/23/2026
|
+1.50/+2.98%
|
51.50
|
52.40
|
50.80
|
51.80
|
51.33
|
51.80
|
1,476,700
|
|
|
2/13/2026
|
+1.95/+4.03%
|
48.35
|
50.80
|
48.30
|
50.30
|
49.45
|
50.30
|
1,494,900
|
|
|
2/12/2026
|
+0.15/+0.31%
|
49.00
|
49.30
|
48.30
|
48.35
|
48.67
|
48.35
|
858,300
|
|
|
2/11/2026
|
0.00 / 0.00%
|
48.00
|
49.25
|
47.60
|
48.20
|
48.37
|
48.20
|
1,628,300
|
|
|
2/10/2026
|
-1.80/-3.60%
|
51.00
|
51.20
|
46.75
|
48.20
|
48.26
|
48.20
|
3,193,600
|
|
|
2/9/2026
|
-3.00/-5.66%
|
53.00
|
53.00
|
50.00
|
50.00
|
51.17
|
50.00
|
1,930,600
|
|
|