|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/13/2026
|
+1.70/+4.05%
|
42.10
|
44.70
|
41.80
|
43.70
|
43.76
|
43.70
|
1,776,047
|
|
|
3/12/2026
|
+0.05/+0.12%
|
41.95
|
42.35
|
41.85
|
42.00
|
42.14
|
42.00
|
1,204,500
|
|
|
3/11/2026
|
+1.25/+3.07%
|
41.30
|
42.40
|
41.20
|
41.95
|
41.94
|
41.95
|
1,290,400
|
|
|
3/10/2026
|
+1.35/+3.43%
|
40.00
|
41.70
|
40.00
|
40.70
|
40.59
|
40.70
|
1,696,400
|
|
|
3/9/2026
|
-2.75/-6.53%
|
39.30
|
39.95
|
39.20
|
39.35
|
39.40
|
39.35
|
778,700
|
|
|
3/6/2026
|
-0.40/-0.94%
|
42.90
|
42.90
|
42.10
|
42.10
|
42.26
|
42.10
|
2,145,300
|
|
|
3/5/2026
|
+0.50/+1.19%
|
42.55
|
43.00
|
42.05
|
42.50
|
42.66
|
42.50
|
3,655,200
|
|
|
3/4/2026
|
+0.35/+0.84%
|
41.80
|
43.45
|
41.65
|
42.00
|
42.36
|
42.00
|
445,100
|
|
|
3/3/2026
|
+0.75/+1.83%
|
40.90
|
42.00
|
40.00
|
41.65
|
41.37
|
41.65
|
377,200
|
|
|
3/2/2026
|
-2.70/-6.19%
|
43.60
|
43.60
|
40.90
|
40.90
|
41.37
|
40.90
|
869,300
|
|
|
2/27/2026
|
-3.00/-6.44%
|
46.40
|
46.40
|
43.35
|
43.60
|
44.28
|
43.60
|
1,349,700
|
|
|
2/26/2026
|
+0.30/+0.65%
|
46.30
|
47.20
|
46.00
|
46.60
|
46.77
|
46.60
|
466,500
|
|
|
2/25/2026
|
-0.65/-1.38%
|
46.95
|
46.95
|
46.10
|
46.30
|
46.25
|
46.30
|
461,800
|
|
|
2/24/2026
|
0.00 / 0.00%
|
46.40
|
46.95
|
46.05
|
46.95
|
46.54
|
46.95
|
446,000
|
|
|
2/23/2026
|
-0.55/-1.16%
|
47.50
|
47.50
|
46.10
|
46.95
|
46.56
|
46.95
|
399,600
|
|
|
2/13/2026
|
+0.50/+1.06%
|
46.05
|
47.50
|
46.00
|
47.50
|
46.77
|
47.50
|
457,900
|
|
|
2/12/2026
|
0.00 / 0.00%
|
47.50
|
47.50
|
45.90
|
47.00
|
46.57
|
47.00
|
364,100
|
|
|
2/11/2026
|
+0.65/+1.40%
|
45.55
|
47.00
|
45.55
|
47.00
|
46.61
|
47.00
|
421,600
|
|
|
2/10/2026
|
-0.10/-0.22%
|
46.40
|
46.40
|
45.40
|
46.35
|
46.05
|
46.35
|
239,300
|
|
|
2/9/2026
|
-0.05/-0.11%
|
46.70
|
46.70
|
44.95
|
46.45
|
45.76
|
46.45
|
336,600
|
|
|