|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/27/2026
|
-0.40/-2.13%
|
18.80
|
19.50
|
18.30
|
18.40
|
18.99
|
18.40
|
2,433,800
|
|
|
3/26/2026
|
+0.60/+3.30%
|
18.30
|
19.00
|
17.60
|
18.80
|
18.26
|
18.80
|
2,666,400
|
|
|
3/25/2026
|
+0.70/+4.00%
|
17.80
|
18.70
|
17.70
|
18.20
|
18.14
|
18.20
|
2,110,900
|
|
|
3/24/2026
|
+0.10/+0.57%
|
17.50
|
18.30
|
16.50
|
17.50
|
17.57
|
17.50
|
1,918,100
|
|
|
3/23/2026
|
+0.40/+2.35%
|
17.10
|
17.80
|
16.90
|
17.40
|
17.48
|
17.40
|
2,331,100
|
|
|
3/20/2026
|
-0.80/-4.49%
|
17.80
|
18.40
|
16.60
|
17.00
|
17.55
|
17.00
|
3,069,100
|
|
|
3/19/2026
|
-0.60/-3.26%
|
18.40
|
19.20
|
17.70
|
17.80
|
18.44
|
17.80
|
2,268,800
|
|
|
3/18/2026
|
+1.60/+9.52%
|
16.80
|
18.40
|
16.70
|
18.40
|
17.58
|
18.40
|
2,882,900
|
|
|
3/17/2026
|
-0.60/-3.45%
|
17.40
|
18.10
|
16.80
|
16.80
|
17.18
|
16.80
|
2,461,000
|
|
|
3/16/2026
|
-0.60/-3.33%
|
18.10
|
18.50
|
16.30
|
17.40
|
17.30
|
17.40
|
3,243,200
|
|
|
3/13/2026
|
-1.20/-6.25%
|
20.00
|
21.10
|
17.30
|
18.00
|
18.77
|
18.00
|
6,218,900
|
|
|
3/12/2026
|
+1.00/+5.49%
|
18.80
|
19.70
|
18.30
|
19.20
|
19.11
|
19.20
|
4,111,800
|
|
|
3/11/2026
|
+1.60/+9.64%
|
16.60
|
18.20
|
16.40
|
18.20
|
17.73
|
18.20
|
4,187,400
|
|
|
3/10/2026
|
-1.10/-6.21%
|
17.70
|
18.60
|
16.00
|
16.60
|
17.08
|
16.60
|
6,483,700
|
|
|
3/9/2026
|
-1.90/-9.69%
|
20.00
|
21.50
|
17.70
|
17.70
|
19.46
|
17.70
|
8,673,300
|
|
|
3/6/2026
|
-0.40/-2.00%
|
20.00
|
21.00
|
19.50
|
19.60
|
20.39
|
19.60
|
7,010,500
|
|
|
3/5/2026
|
-1.80/-8.26%
|
23.00
|
23.00
|
20.00
|
20.00
|
20.88
|
20.00
|
6,179,500
|
|
|
3/4/2026
|
+1.30/+6.34%
|
22.00
|
22.30
|
19.60
|
21.80
|
20.87
|
21.80
|
9,701,300
|
|
|
3/3/2026
|
+1.80/+9.63%
|
20.50
|
20.50
|
18.30
|
20.50
|
19.88
|
20.50
|
12,343,900
|
|
|
3/2/2026
|
+1.70/+10.00%
|
17.10
|
18.70
|
17.00
|
18.70
|
18.66
|
18.70
|
2,813,400
|
|
|