|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/5/2026
|
-0.65/-2.02%
|
32.40
|
32.70
|
31.50
|
31.50
|
32.12
|
31.50
|
915,600
|
|
|
3/4/2026
|
-1.15/-3.45%
|
33.00
|
33.40
|
31.20
|
32.15
|
32.17
|
32.15
|
2,117,800
|
|
|
3/3/2026
|
-1.20/-3.48%
|
34.50
|
35.05
|
33.20
|
33.30
|
33.97
|
33.30
|
1,219,500
|
|
|
3/2/2026
|
0.00 / 0.00%
|
33.50
|
35.45
|
32.85
|
34.50
|
34.11
|
34.50
|
3,088,400
|
|
|
2/27/2026
|
-0.20/-0.58%
|
35.00
|
35.10
|
34.00
|
34.50
|
34.69
|
34.50
|
1,055,000
|
|
|
2/26/2026
|
-0.95/-2.66%
|
36.00
|
36.00
|
34.70
|
34.70
|
35.01
|
34.70
|
937,400
|
|
|
2/25/2026
|
+1.35/+3.94%
|
34.30
|
36.15
|
34.30
|
35.65
|
35.54
|
35.65
|
2,371,900
|
|
|
2/24/2026
|
-0.35/-1.01%
|
34.75
|
35.15
|
34.05
|
34.30
|
34.52
|
34.30
|
1,459,700
|
|
|
2/23/2026
|
+0.80/+2.36%
|
34.40
|
35.10
|
34.30
|
34.65
|
34.70
|
34.65
|
1,024,200
|
|
|
2/13/2026
|
0.00 / 0.00%
|
33.75
|
34.35
|
33.60
|
33.85
|
33.92
|
33.85
|
1,010,800
|
|
|
2/12/2026
|
-0.10/-0.29%
|
34.10
|
34.10
|
33.75
|
33.85
|
33.90
|
33.85
|
619,100
|
|
|
2/11/2026
|
+0.55/+1.65%
|
33.75
|
34.25
|
33.50
|
33.95
|
33.94
|
33.95
|
1,031,700
|
|
|
2/10/2026
|
-0.80/-2.34%
|
34.50
|
34.60
|
32.90
|
33.40
|
33.81
|
33.40
|
1,930,900
|
|
|
2/9/2026
|
-0.85/-2.43%
|
34.90
|
35.30
|
34.00
|
34.20
|
34.50
|
34.20
|
1,160,400
|
|
|
2/6/2026
|
-1.85/-5.01%
|
36.20
|
36.65
|
35.00
|
35.05
|
35.51
|
35.05
|
3,483,400
|
|
|
2/5/2026
|
+0.05/+0.14%
|
36.65
|
37.35
|
36.15
|
36.90
|
36.63
|
36.90
|
2,582,800
|
|
|
2/4/2026
|
+1.80/+5.14%
|
35.75
|
37.40
|
35.30
|
36.85
|
36.41
|
36.85
|
5,555,100
|
|
|
2/3/2026
|
+2.25/+6.86%
|
33.10
|
35.05
|
32.80
|
35.05
|
34.30
|
35.05
|
4,346,200
|
|
|
2/2/2026
|
+0.60/+1.86%
|
32.80
|
32.90
|
32.10
|
32.80
|
32.55
|
32.80
|
893,700
|
|
|
1/30/2026
|
+0.90/+2.88%
|
31.50
|
32.80
|
31.50
|
32.20
|
32.23
|
32.20
|
1,475,400
|
|
|