|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
2/27/2026
|
+1.30/+4.28%
|
30.35
|
31.85
|
30.30
|
31.65
|
31.14
|
31.65
|
1,753,700
|
|
|
2/26/2026
|
-0.50/-1.62%
|
30.85
|
31.30
|
30.05
|
30.35
|
30.53
|
30.35
|
795,700
|
|
|
2/25/2026
|
0.00 / 0.00%
|
31.00
|
31.30
|
30.80
|
30.85
|
30.95
|
30.85
|
674,100
|
|
|
2/24/2026
|
+1.05/+3.52%
|
30.00
|
31.50
|
29.85
|
30.85
|
30.89
|
30.85
|
1,331,100
|
|
|
2/23/2026
|
+0.80/+2.76%
|
29.25
|
30.15
|
29.20
|
29.80
|
29.85
|
29.80
|
525,000
|
|
|
2/13/2026
|
-0.25/-0.85%
|
29.25
|
29.25
|
29.00
|
29.00
|
29.11
|
29.00
|
268,400
|
|
|
2/12/2026
|
+0.35/+1.21%
|
28.95
|
29.45
|
28.95
|
29.25
|
29.21
|
29.25
|
232,500
|
|
|
2/11/2026
|
+0.35/+1.23%
|
28.55
|
28.95
|
28.55
|
28.90
|
28.80
|
28.90
|
235,500
|
|
|
2/10/2026
|
-0.45/-1.55%
|
28.95
|
29.40
|
28.20
|
28.55
|
28.79
|
28.55
|
689,400
|
|
|
2/9/2026
|
-0.50/-1.69%
|
29.55
|
29.80
|
28.85
|
29.00
|
29.24
|
29.00
|
316,500
|
|
|
2/6/2026
|
-1.00/-3.28%
|
30.20
|
30.50
|
29.50
|
29.50
|
29.84
|
29.50
|
549,000
|
|
|
2/5/2026
|
+0.25/+0.83%
|
30.55
|
31.35
|
29.80
|
30.50
|
30.46
|
30.50
|
1,162,500
|
|
|
2/4/2026
|
+0.50/+1.68%
|
30.00
|
30.55
|
29.90
|
30.25
|
30.24
|
30.25
|
672,300
|
|
|
2/3/2026
|
+0.65/+2.23%
|
29.30
|
29.95
|
29.10
|
29.75
|
29.65
|
29.75
|
658,200
|
|
|
2/2/2026
|
+0.40/+1.39%
|
28.80
|
29.20
|
28.65
|
29.10
|
28.97
|
29.10
|
543,600
|
|
|
1/30/2026
|
+0.15/+0.53%
|
28.95
|
29.30
|
28.70
|
28.70
|
28.94
|
28.70
|
647,700
|
|
|