|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/27/2026
|
+0.10/+0.36%
|
27.35
|
27.70
|
27.15
|
27.50
|
27.37
|
27.50
|
517,200
|
|
|
3/26/2026
|
+0.65/+2.43%
|
26.40
|
28.00
|
26.40
|
27.40
|
27.10
|
27.40
|
769,500
|
|
|
3/25/2026
|
+0.55/+2.10%
|
26.45
|
27.15
|
26.35
|
26.75
|
26.66
|
26.75
|
593,900
|
|
|
3/24/2026
|
+0.40/+1.55%
|
26.45
|
26.55
|
25.80
|
26.20
|
26.27
|
26.20
|
769,400
|
|
|
3/23/2026
|
-1.90/-6.86%
|
27.10
|
27.55
|
25.80
|
25.80
|
26.18
|
25.80
|
1,496,400
|
|
|
3/20/2026
|
-0.40/-1.42%
|
27.90
|
28.50
|
27.70
|
27.70
|
27.96
|
27.70
|
599,100
|
|
|
3/19/2026
|
-0.75/-2.60%
|
28.80
|
28.80
|
28.00
|
28.10
|
28.30
|
28.10
|
822,800
|
|
|
3/18/2026
|
+1.35/+4.91%
|
29.10
|
29.15
|
28.00
|
28.85
|
28.75
|
28.85
|
1,440,300
|
|
|
3/17/2026
|
-0.40/-1.43%
|
27.90
|
28.30
|
26.85
|
27.50
|
27.54
|
27.50
|
1,218,700
|
|
|
3/16/2026
|
-0.65/-2.28%
|
28.20
|
29.00
|
27.40
|
27.90
|
27.88
|
27.90
|
1,257,800
|
|
|
3/13/2026
|
-0.95/-3.22%
|
29.50
|
30.30
|
28.35
|
28.55
|
29.24
|
28.55
|
1,417,900
|
|
|
3/12/2026
|
+0.70/+2.43%
|
28.95
|
29.95
|
28.80
|
29.50
|
29.42
|
29.50
|
1,389,100
|
|
|
3/11/2026
|
+0.45/+1.59%
|
28.50
|
29.15
|
27.85
|
28.80
|
28.65
|
28.80
|
947,400
|
|
|
3/10/2026
|
+0.50/+1.80%
|
28.30
|
29.50
|
27.05
|
28.35
|
28.32
|
28.35
|
1,958,200
|
|
|
3/9/2026
|
-2.05/-6.86%
|
29.70
|
31.45
|
27.85
|
27.85
|
28.49
|
27.85
|
2,533,700
|
|
|
3/6/2026
|
-1.60/-5.08%
|
31.25
|
32.50
|
29.60
|
29.90
|
31.16
|
29.90
|
1,754,900
|
|
|
3/5/2026
|
-0.95/-2.93%
|
32.50
|
32.50
|
31.15
|
31.50
|
31.66
|
31.50
|
1,610,600
|
|
|
3/4/2026
|
-1.75/-5.12%
|
34.50
|
34.50
|
31.85
|
32.45
|
32.59
|
32.45
|
3,349,000
|
|
|
3/3/2026
|
+0.35/+1.03%
|
34.40
|
34.50
|
32.95
|
34.20
|
33.94
|
34.20
|
3,063,600
|
|
|
3/2/2026
|
+2.20/+6.95%
|
31.85
|
33.85
|
31.80
|
33.85
|
33.43
|
33.85
|
4,866,900
|
|
|