|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/4/2026
|
-1.70/-3.58%
|
48.50
|
48.50
|
44.50
|
45.80
|
46.35
|
45.80
|
2,405,300
|
|
|
3/3/2026
|
+1.85/+4.05%
|
46.80
|
47.55
|
44.50
|
47.50
|
46.31
|
47.50
|
2,552,000
|
|
|
3/2/2026
|
+2.95/+6.91%
|
42.30
|
45.65
|
41.40
|
45.65
|
44.69
|
45.65
|
1,810,900
|
|
|
2/27/2026
|
-0.55/-1.27%
|
43.45
|
43.90
|
42.60
|
42.70
|
43.17
|
42.70
|
1,107,100
|
|
|
2/26/2026
|
+0.40/+0.93%
|
43.30
|
44.25
|
42.55
|
43.25
|
43.50
|
43.25
|
1,517,100
|
|
|
2/25/2026
|
+1.30/+3.13%
|
42.50
|
43.65
|
42.50
|
42.85
|
42.92
|
42.85
|
1,175,300
|
|
|
2/24/2026
|
+0.50/+1.22%
|
41.05
|
42.10
|
41.05
|
41.55
|
41.57
|
41.55
|
1,028,300
|
|
|
2/23/2026
|
+1.55/+3.92%
|
40.05
|
42.00
|
40.05
|
41.05
|
41.10
|
41.05
|
986,700
|
|
|
2/13/2026
|
+0.25/+0.64%
|
39.60
|
39.95
|
39.25
|
39.50
|
39.59
|
39.50
|
416,300
|
|
|
2/12/2026
|
-0.05/-0.13%
|
39.25
|
39.65
|
39.00
|
39.25
|
39.20
|
39.25
|
241,800
|
|
|
2/11/2026
|
+0.45/+1.16%
|
38.85
|
39.60
|
38.85
|
39.30
|
39.19
|
39.30
|
463,800
|
|
|
2/10/2026
|
-0.20/-0.51%
|
39.05
|
39.40
|
38.10
|
38.85
|
38.66
|
38.85
|
711,500
|
|
|
2/9/2026
|
-0.45/-1.14%
|
39.70
|
39.80
|
39.05
|
39.05
|
39.36
|
39.05
|
552,300
|
|
|
2/6/2026
|
-1.80/-4.36%
|
41.10
|
41.30
|
39.50
|
39.50
|
40.32
|
39.50
|
1,363,100
|
|
|
2/5/2026
|
-2.50/-5.71%
|
44.00
|
44.00
|
41.30
|
41.30
|
42.24
|
41.30
|
1,054,400
|
|
|
2/4/2026
|
-0.65/-1.46%
|
45.00
|
45.00
|
43.35
|
43.80
|
44.21
|
43.80
|
1,062,100
|
|
|
2/3/2026
|
+2.90/+6.98%
|
41.90
|
44.45
|
41.70
|
44.45
|
43.13
|
44.45
|
2,063,200
|
|
|
2/2/2026
|
+0.30/+0.73%
|
41.50
|
42.00
|
40.60
|
41.55
|
41.34
|
41.55
|
712,600
|
|
|
1/30/2026
|
+0.95/+2.36%
|
40.85
|
41.50
|
40.50
|
41.25
|
41.07
|
41.25
|
792,900
|
|
|
1/29/2026
|
0.00 / 0.00%
|
39.90
|
40.90
|
39.05
|
40.30
|
39.52
|
40.30
|
990,000
|
|
|