|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/4/2026
|
+2.20/+5.05%
|
43.15
|
45.95
|
42.85
|
45.80
|
44.14
|
45.80
|
1,277,400
|
|
|
3/3/2026
|
-1.40/-3.11%
|
45.30
|
45.90
|
43.50
|
43.60
|
44.72
|
43.60
|
1,437,300
|
|
|
3/2/2026
|
-2.20/-4.66%
|
45.55
|
47.00
|
45.00
|
45.00
|
45.94
|
45.00
|
1,152,700
|
|
|
2/27/2026
|
-0.60/-1.26%
|
48.20
|
48.20
|
46.65
|
47.20
|
47.04
|
47.20
|
744,200
|
|
|
2/26/2026
|
+1.65/+3.58%
|
46.15
|
49.05
|
45.70
|
47.80
|
47.80
|
47.80
|
2,281,100
|
|
|
2/25/2026
|
+0.55/+1.21%
|
46.00
|
47.50
|
45.80
|
46.15
|
46.47
|
46.15
|
1,011,000
|
|
|
2/24/2026
|
+0.30/+0.66%
|
44.50
|
45.60
|
44.45
|
45.60
|
44.90
|
45.60
|
718,400
|
|
|
2/23/2026
|
+0.25/+0.55%
|
45.60
|
45.60
|
44.50
|
45.30
|
44.86
|
45.30
|
522,600
|
|
|
2/13/2026
|
-1.25/-2.70%
|
46.00
|
46.00
|
44.90
|
45.05
|
45.30
|
45.05
|
644,300
|
|
|
2/12/2026
|
-0.30/-0.64%
|
46.20
|
46.50
|
45.50
|
46.30
|
45.99
|
46.30
|
492,400
|
|
|
2/11/2026
|
+1.30/+2.87%
|
45.45
|
47.00
|
44.90
|
46.60
|
46.27
|
46.60
|
1,536,900
|
|
|
2/10/2026
|
+0.35/+0.78%
|
45.30
|
46.00
|
44.50
|
45.30
|
45.24
|
45.30
|
921,700
|
|
|
2/9/2026
|
+1.75/+4.05%
|
43.30
|
45.00
|
42.45
|
44.95
|
44.17
|
44.95
|
1,137,800
|
|
|
2/6/2026
|
-1.50/-3.36%
|
44.15
|
45.35
|
43.10
|
43.20
|
43.87
|
43.20
|
1,023,200
|
|
|
2/5/2026
|
-1.10/-2.40%
|
46.60
|
46.60
|
44.60
|
44.70
|
45.42
|
44.70
|
512,800
|
|
|
2/4/2026
|
+1.80/+4.09%
|
44.70
|
46.90
|
44.00
|
45.80
|
45.49
|
45.80
|
1,901,600
|
|
|
2/3/2026
|
0.00 / 0.00%
|
44.00
|
45.50
|
43.85
|
44.00
|
44.72
|
44.00
|
769,600
|
|
|
2/2/2026
|
-0.45/-1.01%
|
43.70
|
44.50
|
43.65
|
44.00
|
43.98
|
44.00
|
507,400
|
|
|
1/30/2026
|
+0.45/+1.02%
|
44.15
|
45.20
|
43.70
|
44.45
|
44.53
|
44.45
|
868,500
|
|
|
1/29/2026
|
+0.10/+0.23%
|
43.90
|
44.10
|
43.15
|
44.00
|
43.85
|
44.00
|
321,200
|
|
|