|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/6/2026
|
-0.15/-0.49%
|
30.50
|
30.50
|
30.35
|
30.35
|
30.42
|
30.35
|
4,800
|
|
|
3/5/2026
|
+0.15/+0.49%
|
30.40
|
30.65
|
30.40
|
30.50
|
30.51
|
30.50
|
2,700
|
|
|
3/4/2026
|
-0.25/-0.82%
|
30.60
|
30.60
|
30.20
|
30.35
|
30.38
|
30.35
|
17,300
|
|
|
3/3/2026
|
-0.35/-1.13%
|
30.95
|
31.15
|
30.55
|
30.60
|
30.79
|
30.60
|
8,300
|
|
|
3/2/2026
|
+0.35/+1.14%
|
30.60
|
31.00
|
30.55
|
30.95
|
30.79
|
30.95
|
29,200
|
|
|
2/27/2026
|
-0.10/-0.33%
|
31.25
|
31.25
|
30.60
|
30.60
|
30.70
|
30.60
|
18,700
|
|
|
2/26/2026
|
+0.10/+0.33%
|
30.70
|
30.70
|
30.60
|
30.70
|
30.66
|
30.70
|
8,700
|
|
|
2/25/2026
|
-0.10/-0.33%
|
30.70
|
30.75
|
30.60
|
30.60
|
30.69
|
30.60
|
14,000
|
|
|
2/24/2026
|
-0.05/-0.16%
|
30.70
|
30.75
|
30.50
|
30.70
|
30.67
|
30.70
|
12,800
|
|
|
2/23/2026
|
+0.05/+0.16%
|
30.70
|
30.80
|
30.70
|
30.75
|
30.75
|
30.75
|
7,500
|
|
|
2/13/2026
|
+0.15/+0.49%
|
30.75
|
30.75
|
30.55
|
30.70
|
30.66
|
30.70
|
5,500
|
|
|
2/12/2026
|
-0.05/-0.16%
|
30.60
|
30.60
|
30.55
|
30.55
|
30.56
|
30.55
|
500
|
|
|
2/11/2026
|
0.00 / 0.00%
|
30.50
|
30.65
|
30.45
|
30.60
|
30.56
|
30.60
|
3,700
|
|
|
2/10/2026
|
-0.20/-0.65%
|
30.80
|
30.80
|
30.20
|
30.60
|
30.45
|
30.60
|
12,600
|
|
|
2/9/2026
|
-1.45/-4.50%
|
30.30
|
30.95
|
30.30
|
30.80
|
30.47
|
30.80
|
6,300
|
|
|
2/6/2026
|
+1.75/+5.74%
|
30.55
|
32.25
|
30.30
|
32.25
|
31.33
|
32.25
|
19,400
|
|
|
2/5/2026
|
-0.05/-0.16%
|
30.55
|
30.55
|
30.50
|
30.50
|
30.52
|
30.50
|
3,200
|
|
|
2/4/2026
|
0.00 / 0.00%
|
30.75
|
30.75
|
30.50
|
30.55
|
30.63
|
30.55
|
12,800
|
|
|
2/3/2026
|
+0.05/+0.16%
|
30.50
|
30.80
|
30.50
|
30.55
|
30.52
|
30.55
|
9,100
|
|
|
2/2/2026
|
+0.20/+0.66%
|
30.30
|
30.50
|
30.30
|
30.50
|
30.35
|
30.50
|
7,400
|
|
|