|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/23/2026
|
+2.00/+2.52%
|
84.50
|
84.50
|
80.00
|
81.50
|
82.11
|
81.50
|
33,500
|
|
|
2/13/2026
|
-0.50/-0.63%
|
80.00
|
80.00
|
78.50
|
79.50
|
79.65
|
79.50
|
9,600
|
|
|
2/12/2026
|
+1.50/+1.91%
|
78.70
|
80.00
|
78.70
|
80.00
|
78.82
|
80.00
|
11,200
|
|
|
2/11/2026
|
-3.50/-4.27%
|
82.00
|
82.00
|
78.50
|
78.50
|
80.87
|
78.50
|
36,000
|
|
|
2/10/2026
|
-0.20/-0.24%
|
83.00
|
84.00
|
79.10
|
82.00
|
82.35
|
82.00
|
30,600
|
|
|
2/9/2026
|
+1.00/+1.23%
|
81.50
|
83.80
|
78.10
|
82.20
|
81.60
|
82.20
|
35,800
|
|
|
2/6/2026
|
-3.30/-3.91%
|
78.50
|
84.40
|
78.50
|
81.20
|
82.41
|
81.20
|
40,300
|
|
|
2/5/2026
|
-0.90/-1.05%
|
87.00
|
87.20
|
83.50
|
84.50
|
85.38
|
84.50
|
28,200
|
|
|
2/4/2026
|
+0.20/+0.23%
|
92.00
|
92.00
|
80.20
|
85.40
|
85.89
|
85.40
|
67,100
|
|
|
2/3/2026
|
+7.70/+9.94%
|
84.80
|
85.20
|
84.00
|
85.20
|
85.11
|
85.20
|
49,800
|
|
|
2/2/2026
|
+7.00/+9.93%
|
70.50
|
77.50
|
70.50
|
77.50
|
77.28
|
77.50
|
120,000
|
|
|
1/30/2026
|
+2.00/+2.92%
|
68.00
|
70.50
|
67.10
|
70.50
|
69.23
|
70.50
|
20,300
|
|
|
1/29/2026
|
-1.60/-2.28%
|
71.00
|
71.00
|
67.40
|
68.50
|
69.34
|
68.50
|
22,500
|
|
|
1/28/2026
|
-1.40/-1.96%
|
69.00
|
78.60
|
66.20
|
70.10
|
71.02
|
70.10
|
18,100
|
|
|
1/27/2026
|
+6.50/+10.00%
|
65.10
|
71.50
|
65.10
|
71.50
|
68.84
|
71.50
|
34,300
|
|
|
1/26/2026
|
-2.40/-3.56%
|
67.40
|
68.00
|
63.80
|
65.00
|
66.31
|
65.00
|
22,100
|
|
|
1/23/2026
|
-4.40/-6.13%
|
70.00
|
70.40
|
66.00
|
67.40
|
68.61
|
67.40
|
26,200
|
|
|
1/22/2026
|
+6.50/+9.95%
|
65.00
|
71.80
|
64.90
|
71.80
|
66.16
|
71.80
|
31,000
|
|
|
1/21/2026
|
-0.40/-0.61%
|
65.70
|
66.00
|
65.30
|
65.30
|
65.62
|
65.30
|
24,700
|
|
|
1/20/2026
|
+0.30/+0.46%
|
65.40
|
66.30
|
65.00
|
65.70
|
65.79
|
65.70
|
28,500
|
|
|