|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/6/2026
|
-0.40/-0.68%
|
58.50
|
59.50
|
58.50
|
58.60
|
58.79
|
58.60
|
634,000
|
|
|
3/5/2026
|
-1.10/-1.83%
|
61.20
|
61.40
|
59.00
|
59.00
|
59.80
|
59.00
|
1,006,100
|
|
|
3/4/2026
|
-2.60/-4.15%
|
62.20
|
63.00
|
58.50
|
60.10
|
59.99
|
60.10
|
2,212,700
|
|
|
3/3/2026
|
-2.30/-3.54%
|
65.00
|
65.50
|
62.60
|
62.70
|
63.88
|
62.70
|
1,715,800
|
|
|
3/2/2026
|
-2.30/-3.42%
|
64.70
|
67.50
|
64.50
|
65.00
|
65.74
|
65.00
|
1,596,300
|
|
|
2/27/2026
|
+1.30/+1.97%
|
66.10
|
68.00
|
66.10
|
67.30
|
66.82
|
67.30
|
1,208,300
|
|
|
2/26/2026
|
-1.00/-1.49%
|
66.60
|
67.30
|
65.80
|
66.00
|
66.28
|
66.00
|
782,200
|
|
|
2/25/2026
|
+2.40/+3.72%
|
65.00
|
69.10
|
64.50
|
67.00
|
67.33
|
67.00
|
2,413,500
|
|
|
2/24/2026
|
+0.30/+0.47%
|
64.40
|
65.70
|
64.00
|
64.60
|
64.68
|
64.60
|
1,186,600
|
|
|
2/23/2026
|
+1.00/+1.58%
|
64.40
|
65.00
|
63.60
|
64.30
|
64.11
|
64.30
|
878,900
|
|
|
2/13/2026
|
+0.50/+0.80%
|
62.80
|
63.30
|
62.30
|
63.30
|
62.71
|
63.30
|
570,900
|
|
|
2/12/2026
|
-0.70/-1.10%
|
64.00
|
64.00
|
62.10
|
62.80
|
62.99
|
62.80
|
1,008,700
|
|
|
2/11/2026
|
+0.10/+0.16%
|
65.00
|
65.20
|
64.40
|
64.60
|
64.68
|
63.50
|
617,100
|
|
|
2/10/2026
|
+0.40/+0.62%
|
64.00
|
65.60
|
63.60
|
64.50
|
64.62
|
63.40
|
818,100
|
|
|
2/9/2026
|
-1.40/-2.14%
|
66.60
|
67.00
|
64.00
|
64.10
|
64.85
|
63.01
|
1,810,700
|
|
|
2/6/2026
|
-3.40/-4.93%
|
68.00
|
68.80
|
65.50
|
65.50
|
66.63
|
64.38
|
2,006,400
|
|
|
2/5/2026
|
-3.00/-4.17%
|
71.40
|
71.90
|
68.90
|
68.90
|
69.95
|
67.73
|
1,391,200
|
|
|
2/4/2026
|
-2.10/-2.84%
|
74.50
|
74.80
|
71.50
|
71.90
|
73.11
|
70.68
|
1,902,200
|
|
|
2/3/2026
|
+3.10/+4.37%
|
71.90
|
74.80
|
70.00
|
74.00
|
72.00
|
72.74
|
2,717,500
|
|
|
2/2/2026
|
+2.80/+4.11%
|
70.00
|
72.00
|
68.50
|
70.90
|
70.31
|
69.69
|
2,104,800
|
|
|