|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/6/2026
|
+0.35/+1.96%
|
18.00
|
18.80
|
17.15
|
18.20
|
18.20
|
18.20
|
2,599,500
|
|
|
3/5/2026
|
-1.15/-6.05%
|
18.50
|
20.00
|
17.85
|
17.85
|
18.42
|
17.85
|
3,177,700
|
|
|
3/4/2026
|
+0.85/+4.68%
|
19.00
|
19.40
|
17.80
|
19.00
|
18.98
|
19.00
|
5,018,500
|
|
|
3/3/2026
|
+1.10/+6.45%
|
18.20
|
18.20
|
17.20
|
18.15
|
17.95
|
18.15
|
3,618,100
|
|
|
3/2/2026
|
+1.10/+6.90%
|
17.05
|
17.05
|
17.00
|
17.05
|
17.05
|
17.05
|
2,821,800
|
|
|
2/27/2026
|
+0.65/+4.25%
|
15.35
|
16.20
|
15.35
|
15.95
|
15.88
|
15.95
|
3,216,000
|
|
|
2/26/2026
|
+0.10/+0.66%
|
15.25
|
15.30
|
15.20
|
15.30
|
15.27
|
15.30
|
207,300
|
|
|
2/25/2026
|
-0.10/-0.65%
|
15.50
|
15.50
|
15.15
|
15.20
|
15.33
|
15.20
|
347,800
|
|
|
2/24/2026
|
+0.10/+0.66%
|
15.20
|
15.30
|
15.05
|
15.30
|
15.22
|
15.30
|
213,600
|
|
|
2/23/2026
|
+0.40/+2.70%
|
14.85
|
15.50
|
14.85
|
15.20
|
15.21
|
15.20
|
136,500
|
|
|
2/13/2026
|
0.00 / 0.00%
|
14.85
|
14.90
|
14.70
|
14.80
|
14.80
|
14.80
|
43,600
|
|
|
2/12/2026
|
+0.15/+1.02%
|
14.65
|
14.90
|
14.65
|
14.80
|
14.72
|
14.80
|
42,400
|
|
|
2/11/2026
|
+0.05/+0.34%
|
14.65
|
14.70
|
14.60
|
14.65
|
14.62
|
14.65
|
72,900
|
|
|
2/10/2026
|
-0.20/-1.35%
|
14.80
|
14.90
|
14.30
|
14.60
|
14.56
|
14.60
|
298,800
|
|
|
2/9/2026
|
0.00 / 0.00%
|
14.85
|
14.90
|
14.70
|
14.80
|
14.78
|
14.80
|
68,500
|
|
|
2/6/2026
|
-0.40/-2.63%
|
15.05
|
15.10
|
14.65
|
14.80
|
14.89
|
14.80
|
312,800
|
|
|
2/5/2026
|
-0.20/-1.30%
|
15.50
|
15.50
|
15.10
|
15.20
|
15.24
|
15.20
|
245,000
|
|
|
2/4/2026
|
+0.25/+1.65%
|
15.25
|
15.60
|
15.15
|
15.40
|
15.40
|
15.40
|
603,400
|
|
|
2/3/2026
|
+0.15/+1.00%
|
15.20
|
15.40
|
15.10
|
15.15
|
15.23
|
15.15
|
401,100
|
|
|
2/2/2026
|
+0.35/+2.39%
|
14.70
|
15.00
|
14.60
|
15.00
|
14.81
|
15.00
|
241,600
|
|
|