|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/3/2026
|
-4.20/-5.24%
|
80.10
|
80.20
|
75.70
|
75.90
|
77.78
|
75.90
|
753,600
|
|
|
3/2/2026
|
-3.40/-4.07%
|
82.00
|
82.50
|
80.10
|
80.10
|
81.22
|
80.10
|
394,800
|
|
|
2/27/2026
|
+1.80/+2.20%
|
82.50
|
84.10
|
80.50
|
83.50
|
82.75
|
83.50
|
223,600
|
|
|
2/26/2026
|
+0.70/+0.86%
|
79.90
|
84.30
|
79.60
|
81.70
|
81.87
|
81.70
|
600,300
|
|
|
2/25/2026
|
-2.50/-2.99%
|
83.50
|
83.60
|
80.10
|
81.00
|
81.32
|
81.00
|
719,500
|
|
|
2/24/2026
|
-1.20/-1.42%
|
84.20
|
84.20
|
83.50
|
83.50
|
83.73
|
83.50
|
296,600
|
|
|
2/23/2026
|
-0.90/-1.05%
|
85.90
|
85.90
|
84.30
|
84.70
|
84.72
|
84.70
|
324,800
|
|
|
2/13/2026
|
+0.20/+0.23%
|
85.40
|
85.60
|
83.10
|
85.60
|
84.37
|
85.60
|
506,100
|
|
|
2/12/2026
|
-0.60/-0.70%
|
86.20
|
86.20
|
83.80
|
85.40
|
84.92
|
85.40
|
533,200
|
|
|
2/11/2026
|
+1.50/+1.78%
|
84.50
|
86.00
|
83.40
|
86.00
|
84.64
|
86.00
|
429,000
|
|
|
2/10/2026
|
+1.50/+1.81%
|
82.80
|
86.60
|
81.50
|
84.50
|
84.57
|
84.50
|
461,800
|
|
|
2/9/2026
|
0.00 / 0.00%
|
81.10
|
83.50
|
81.10
|
83.00
|
81.98
|
83.00
|
547,200
|
|
|
2/6/2026
|
-3.00/-3.49%
|
84.20
|
87.50
|
83.00
|
83.00
|
84.80
|
83.00
|
602,900
|
|
|
2/5/2026
|
+0.50/+0.58%
|
85.50
|
89.90
|
83.70
|
86.00
|
85.89
|
86.00
|
915,000
|
|
|
2/4/2026
|
-1.20/-1.38%
|
86.80
|
86.80
|
80.70
|
85.50
|
82.26
|
85.50
|
909,500
|
|
|
2/3/2026
|
-0.10/-0.12%
|
86.60
|
89.40
|
84.90
|
86.70
|
86.34
|
86.70
|
784,900
|
|
|
2/2/2026
|
-5.70/-6.16%
|
91.90
|
91.90
|
86.80
|
86.80
|
88.06
|
86.80
|
636,700
|
|
|
1/30/2026
|
+0.50/+0.54%
|
93.00
|
93.20
|
90.90
|
92.50
|
92.57
|
92.50
|
783,500
|
|
|
1/29/2026
|
+1.00/+1.10%
|
89.90
|
92.00
|
88.20
|
92.00
|
90.50
|
92.00
|
665,100
|
|
|
1/28/2026
|
-0.90/-0.98%
|
91.90
|
91.90
|
85.60
|
91.00
|
88.53
|
91.00
|
1,341,900
|
|
|