|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/26/2026
|
-0.10/-0.20%
|
49.50
|
49.55
|
48.80
|
49.10
|
49.06
|
49.10
|
2,088,300
|
|
|
2/25/2026
|
+0.40/+0.82%
|
48.80
|
49.90
|
48.80
|
49.20
|
49.39
|
49.20
|
1,466,700
|
|
|
2/24/2026
|
-0.05/-0.10%
|
48.85
|
49.25
|
48.65
|
48.80
|
48.82
|
48.80
|
867,400
|
|
|
2/23/2026
|
+0.35/+0.72%
|
48.60
|
49.15
|
48.60
|
48.85
|
48.91
|
48.85
|
872,400
|
|
|
2/13/2026
|
-0.30/-0.61%
|
49.00
|
49.00
|
48.40
|
48.50
|
48.59
|
48.50
|
913,900
|
|
|
2/12/2026
|
+0.10/+0.21%
|
48.70
|
49.20
|
48.50
|
48.80
|
48.73
|
48.80
|
1,225,800
|
|
|
2/11/2026
|
+0.35/+0.72%
|
48.40
|
48.80
|
48.05
|
48.70
|
48.48
|
48.70
|
730,500
|
|
|
2/10/2026
|
-1.10/-2.22%
|
49.45
|
49.65
|
47.75
|
48.35
|
48.52
|
48.35
|
1,403,300
|
|
|
2/9/2026
|
+0.70/+1.44%
|
48.90
|
49.45
|
48.90
|
49.45
|
49.19
|
49.45
|
574,800
|
|
|
2/6/2026
|
-1.35/-2.69%
|
49.50
|
49.80
|
48.70
|
48.75
|
49.14
|
48.75
|
2,011,100
|
|
|
2/5/2026
|
-1.60/-3.09%
|
52.20
|
52.20
|
50.00
|
50.10
|
50.63
|
50.10
|
1,737,000
|
|
|
2/4/2026
|
-0.40/-0.77%
|
52.40
|
53.30
|
51.60
|
51.70
|
52.14
|
51.70
|
1,683,600
|
|
|
2/3/2026
|
+2.20/+4.41%
|
50.90
|
52.40
|
50.30
|
52.10
|
51.51
|
52.10
|
2,619,900
|
|
|
2/2/2026
|
0.00 / 0.00%
|
49.90
|
50.90
|
49.20
|
49.90
|
49.86
|
49.90
|
1,318,500
|
|
|
1/30/2026
|
-0.40/-0.80%
|
51.00
|
51.40
|
49.90
|
49.90
|
50.64
|
49.90
|
1,779,800
|
|
|
1/29/2026
|
+1.35/+2.76%
|
49.10
|
50.60
|
49.00
|
50.30
|
50.03
|
50.30
|
1,748,900
|
|
|
1/28/2026
|
-0.60/-1.21%
|
49.90
|
50.30
|
48.75
|
48.95
|
49.44
|
48.95
|
1,206,800
|
|
|
1/27/2026
|
+1.05/+2.16%
|
48.95
|
49.55
|
48.25
|
49.55
|
48.80
|
49.55
|
1,415,400
|
|
|
1/26/2026
|
-0.80/-1.62%
|
49.30
|
50.00
|
48.30
|
48.50
|
49.11
|
48.50
|
1,749,200
|
|
|
1/23/2026
|
-1.30/-2.57%
|
50.70
|
51.30
|
48.90
|
49.30
|
49.75
|
49.30
|
2,328,200
|
|
|